OBIC Business Consultants Co., Ltd. (TYO:4733)
Japan · Delayed Price · Currency is JPY 8,550.00
+34.00 (0.40%)
Sep 4, 2026, 3:30 PM JST
OBIC Business Consultants Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8,649.00 | 8,674.00 | 8,513.00 | 8,550.00 | 8,550.00 | 0.40% | 120,300 |
| Sep 3, 2026 | 8,390.00 | 8,575.00 | 8,372.00 | 8,516.00 | 8,516.00 | 0.32% | 148,600 |
| Sep 2, 2026 | 8,587.00 | 8,642.00 | 8,489.00 | 8,489.00 | 8,489.00 | -2.64% | 123,000 |
| Sep 1, 2026 | 8,772.00 | 8,877.00 | 8,704.00 | 8,719.00 | 8,719.00 | -0.47% | 184,900 |
| Aug 31, 2026 | 8,808.00 | 8,846.00 | 8,681.00 | 8,760.00 | 8,760.00 | 0.06% | 206,400 |
| Aug 28, 2026 | 8,650.00 | 8,891.00 | 8,593.00 | 8,755.00 | 8,755.00 | 3.00% | 403,400 |
| Aug 27, 2026 | 8,351.00 | 8,510.00 | 8,264.00 | 8,500.00 | 8,500.00 | 2.29% | 228,600 |
| Aug 26, 2026 | 8,317.00 | 8,389.00 | 8,310.00 | 8,310.00 | 8,310.00 | -0.95% | 100,800 |
| Aug 25, 2026 | 8,413.00 | 8,446.00 | 8,285.00 | 8,390.00 | 8,390.00 | 0.52% | 175,300 |
| Aug 24, 2026 | 8,334.00 | 8,475.00 | 8,295.00 | 8,347.00 | 8,347.00 | 0.88% | 149,400 |
| Aug 21, 2026 | 8,309.00 | 8,353.00 | 8,211.00 | 8,274.00 | 8,274.00 | 0.28% | 173,600 |
| Aug 20, 2026 | 8,229.00 | 8,326.00 | 8,127.00 | 8,251.00 | 8,251.00 | 1.48% | 148,500 |
| Aug 19, 2026 | 8,213.00 | 8,287.00 | 8,028.00 | 8,131.00 | 8,131.00 | 0.84% | 248,700 |
| Aug 18, 2026 | 8,077.00 | 8,149.00 | 8,002.00 | 8,063.00 | 8,063.00 | 0.79% | 249,800 |
| Aug 17, 2026 | 8,163.00 | 8,235.00 | 7,936.00 | 8,000.00 | 8,000.00 | -2.98% | 128,600 |
| Aug 14, 2026 | 8,055.00 | 8,337.00 | 8,023.00 | 8,246.00 | 8,246.00 | 2.37% | 163,000 |
| Aug 13, 2026 | 7,941.00 | 8,091.00 | 7,898.00 | 8,055.00 | 8,055.00 | 0.05% | 220,400 |
| Aug 12, 2026 | 8,204.00 | 8,238.00 | 8,027.00 | 8,051.00 | 8,051.00 | -0.73% | 249,000 |
| Aug 10, 2026 | 7,945.00 | 8,142.00 | 7,889.00 | 8,110.00 | 8,110.00 | 2.08% | 193,300 |
| Aug 7, 2026 | 7,803.00 | 8,048.00 | 7,784.00 | 7,945.00 | 7,945.00 | 0.58% | 177,800 |
| Aug 6, 2026 | 7,750.00 | 7,899.00 | 7,714.00 | 7,899.00 | 7,899.00 | 1.98% | 169,400 |
| Aug 5, 2026 | 7,781.00 | 7,935.00 | 7,746.00 | 7,746.00 | 7,746.00 | 0.44% | 285,300 |
| Aug 4, 2026 | 7,934.00 | 7,934.00 | 7,618.00 | 7,712.00 | 7,712.00 | -2.04% | 223,000 |
| Aug 3, 2026 | 8,029.00 | 8,061.00 | 7,764.00 | 7,873.00 | 7,873.00 | -1.62% | 213,900 |
| Jul 31, 2026 | 7,889.00 | 8,203.00 | 7,889.00 | 8,003.00 | 8,003.00 | -4.03% | 306,400 |
| Jul 30, 2026 | 8,551.00 | 8,611.00 | 8,241.00 | 8,339.00 | 8,339.00 | -1.03% | 302,100 |
| Jul 29, 2026 | 8,051.00 | 8,586.00 | 7,952.00 | 8,426.00 | 8,426.00 | 5.31% | 655,200 |
| Jul 28, 2026 | 8,020.00 | 8,099.00 | 7,887.00 | 8,001.00 | 8,001.00 | 0.18% | 335,400 |
| Jul 27, 2026 | 7,760.00 | 8,105.00 | 7,718.00 | 7,987.00 | 7,987.00 | 4.57% | 604,400 |
| Jul 24, 2026 | 7,315.00 | 7,732.00 | 7,257.00 | 7,638.00 | 7,638.00 | 8.88% | 927,400 |
| Jul 23, 2026 | 6,760.00 | 7,063.00 | 6,626.00 | 7,015.00 | 7,015.00 | 2.56% | 893,500 |
| Jul 22, 2026 | 6,600.00 | 7,183.00 | 6,455.00 | 6,840.00 | 6,840.00 | 3.81% | 1,145,700 |
| Jul 21, 2026 | 6,697.00 | 6,746.00 | 6,584.00 | 6,589.00 | 6,589.00 | -0.47% | 269,500 |
| Jul 17, 2026 | 6,570.00 | 6,704.00 | 6,563.00 | 6,620.00 | 6,620.00 | 0.76% | 160,500 |
| Jul 16, 2026 | 6,529.00 | 6,668.00 | 6,486.00 | 6,570.00 | 6,570.00 | 1.34% | 242,700 |
| Jul 15, 2026 | 6,541.00 | 6,554.00 | 6,411.00 | 6,483.00 | 6,483.00 | -2.04% | 168,200 |
| Jul 14, 2026 | 6,666.00 | 6,756.00 | 6,598.00 | 6,618.00 | 6,618.00 | 0.41% | 160,200 |
| Jul 13, 2026 | 6,577.00 | 6,616.00 | 6,516.00 | 6,591.00 | 6,591.00 | 0.73% | 134,800 |
| Jul 10, 2026 | 6,534.00 | 6,593.00 | 6,485.00 | 6,543.00 | 6,543.00 | 0.20% | 173,700 |
| Jul 9, 2026 | 6,418.00 | 6,556.00 | 6,418.00 | 6,530.00 | 6,530.00 | 0.18% | 142,800 |
| Jul 8, 2026 | 6,599.00 | 6,614.00 | 6,505.00 | 6,518.00 | 6,518.00 | -0.34% | 112,100 |
| Jul 7, 2026 | 6,542.00 | 6,669.00 | 6,506.00 | 6,540.00 | 6,540.00 | -0.03% | 162,200 |
| Jul 6, 2026 | 6,455.00 | 6,542.00 | 6,429.00 | 6,542.00 | 6,542.00 | 1.39% | 191,500 |
| Jul 3, 2026 | 6,558.00 | 6,579.00 | 6,425.00 | 6,452.00 | 6,452.00 | 1.16% | 266,300 |
| Jul 2, 2026 | 6,258.00 | 6,430.00 | 6,230.00 | 6,378.00 | 6,378.00 | 5.28% | 245,800 |
| Jul 1, 2026 | 6,015.00 | 6,089.00 | 5,975.00 | 6,058.00 | 6,058.00 | -0.39% | 201,400 |
| Jun 30, 2026 | 6,126.00 | 6,177.00 | 6,074.00 | 6,082.00 | 6,082.00 | -0.44% | 315,000 |
| Jun 29, 2026 | 6,000.00 | 6,145.00 | 5,999.00 | 6,109.00 | 6,109.00 | 4.84% | 301,800 |
| Jun 26, 2026 | 5,723.00 | 5,836.00 | 5,706.00 | 5,827.00 | 5,827.00 | 1.82% | 264,000 |
| Jun 25, 2026 | 5,762.00 | 5,780.00 | 5,697.00 | 5,723.00 | 5,723.00 | -1.19% | 279,000 |