Skip to main content
OBIC Co.,Ltd. (TYO:4684)
Japan flag Japan · Delayed Price · Currency is JPY
4,137.00
+1.00 (0.02%)
At close: Mar 9, 2026

OBIC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,023.004,122.004,021.004,099.00--0.89%508,600
Mar 6, 20264,110.004,189.004,075.004,136.004,136.002.33%1,772,700
Mar 5, 20264,150.004,164.004,014.004,042.004,042.00-1.17%2,678,400
Mar 4, 20264,060.004,116.003,993.004,090.004,090.001.44%2,288,900
Mar 3, 20264,117.004,117.004,001.004,032.004,032.00-1.44%1,649,400
Mar 2, 20264,063.004,111.004,044.004,091.004,091.00-2.60%1,848,700
Feb 27, 20264,190.004,220.004,141.004,200.004,200.002.51%4,298,300
Feb 26, 20263,975.004,131.003,948.004,097.004,097.005.11%3,176,600
Feb 25, 20263,857.003,923.003,821.003,898.003,898.003.45%1,966,600
Feb 24, 20263,800.003,813.003,700.003,768.003,768.00-2.96%3,149,500
Feb 20, 20263,907.003,917.003,816.003,883.003,883.00-2.31%1,957,400
Feb 19, 20263,995.003,995.003,863.003,975.003,975.004.28%3,474,100
Feb 18, 20263,820.003,837.003,790.003,812.003,812.00-0.31%1,453,200
Feb 17, 20263,781.003,838.003,777.003,824.003,824.000.13%1,475,700
Feb 16, 20263,858.003,858.003,771.003,819.003,819.00-0.68%1,600,200
Feb 13, 20263,905.003,917.003,796.003,845.003,845.000.08%3,182,500
Feb 12, 20263,924.003,980.003,841.003,842.003,842.00-5.02%3,154,700
Feb 10, 20263,859.004,056.003,857.004,045.004,045.005.50%3,781,100
Feb 9, 20263,839.003,872.003,789.003,834.003,834.000.87%2,227,800
Feb 6, 20263,915.003,938.003,771.003,801.003,801.00-2.96%2,752,200
Feb 5, 20263,775.003,990.003,774.003,917.003,917.003.76%5,310,200
Feb 4, 20263,916.004,014.003,775.003,775.003,775.00-9.99%5,759,300
Feb 3, 20264,164.004,242.004,161.004,194.004,194.00-0.64%3,151,600
Feb 2, 20264,345.004,349.004,221.004,221.004,221.00-1.77%3,675,500
Jan 30, 20264,405.004,441.004,293.004,297.004,297.00-2.94%2,433,800
Jan 29, 20264,471.004,485.004,402.004,427.004,427.00-2.25%2,097,400
Jan 28, 20264,533.004,618.004,516.004,529.004,529.00-2.10%2,434,200
Jan 27, 20264,723.004,729.004,607.004,626.004,626.000.57%2,487,500
Jan 26, 20264,674.004,680.004,585.004,600.004,600.00-1.60%1,958,300
Jan 23, 20264,685.004,708.004,650.004,675.004,675.00-0.21%1,631,500
Jan 22, 20264,715.004,743.004,685.004,685.004,685.00-0.17%1,248,700
Jan 21, 20264,743.004,755.004,644.004,693.004,693.00-1.10%1,252,300
Jan 20, 20264,741.004,799.004,740.004,745.004,745.00-0.48%1,244,200
Jan 19, 20264,783.004,821.004,762.004,768.004,768.000.02%960,800
Jan 16, 20264,850.004,880.004,766.004,767.004,767.00-1.81%1,598,400
Jan 15, 20264,939.004,955.004,855.004,855.004,855.000.25%1,428,900
Jan 14, 20264,867.004,912.004,843.004,843.004,843.00-1.55%1,347,700
Jan 13, 20264,875.004,991.004,870.004,919.004,919.001.57%1,431,800
Jan 9, 20264,875.004,900.004,837.004,843.004,843.00-0.98%1,160,700
Jan 8, 20264,927.004,929.004,850.004,891.004,891.000.04%1,249,200
Jan 7, 20264,906.004,938.004,879.004,889.004,889.00-0.47%848,500
Jan 6, 20264,923.004,937.004,887.004,912.004,912.000.31%1,059,600
Jan 5, 20264,932.004,965.004,874.004,897.004,897.00-0.51%954,800
Dec 30, 20254,951.004,951.004,891.004,922.004,922.00-0.24%824,900
Dec 29, 20254,942.004,942.004,897.004,934.004,934.00-0.20%850,100
Dec 26, 20254,941.004,944.004,910.004,944.004,944.000.14%370,400
Dec 25, 20254,976.004,976.004,908.004,937.004,937.000.26%236,500
Dec 24, 20254,961.004,975.004,919.004,924.004,924.00-0.75%498,600
Dec 23, 20254,890.004,983.004,881.004,961.004,961.001.49%910,000
Dec 22, 20254,970.004,985.004,851.004,888.004,888.00-2.00%1,017,900
Dec 19, 20254,969.005,039.004,944.004,988.004,988.001.57%1,946,700
Dec 18, 20254,917.004,956.004,905.004,911.004,911.000.33%1,062,300
Dec 17, 20254,927.004,950.004,846.004,895.004,895.00-0.65%1,119,900
Dec 16, 20254,882.004,967.004,868.004,927.004,927.00-0.50%1,085,900
Dec 15, 20254,970.004,999.004,932.004,952.004,952.000.43%824,600
Dec 12, 20254,910.004,964.004,910.004,931.004,931.000.76%946,600
Dec 11, 20254,973.004,980.004,894.004,894.004,894.00-1.39%1,018,600
Dec 10, 20254,983.005,022.004,941.004,963.004,963.00-1,025,800
Dec 9, 20254,985.004,991.004,937.004,963.004,963.00-0.64%1,241,800
Dec 8, 20255,014.005,037.004,992.004,995.004,995.00-0.34%962,500
Dec 5, 20255,056.005,074.005,005.005,012.005,012.00-1.55%1,068,300
Dec 4, 20255,030.005,112.005,030.005,091.005,091.001.21%867,100
Dec 3, 20255,030.005,053.005,002.005,030.005,030.00-0.20%943,800
Dec 2, 20255,019.005,078.005,005.005,040.005,040.000.22%937,800
Dec 1, 20255,022.005,090.004,998.005,029.005,029.000.14%1,031,000
Nov 28, 20255,022.005,060.005,004.005,022.005,022.00-0.73%1,337,100
Nov 27, 20255,155.005,171.005,048.005,059.005,059.00-2.39%1,060,900
Nov 26, 20255,136.005,190.005,115.005,183.005,183.000.92%984,100
Nov 25, 20255,185.005,203.005,136.005,136.005,136.00-1.17%1,378,100
Nov 21, 20255,028.005,217.005,014.005,197.005,197.004.61%3,031,900
Nov 20, 20254,977.005,024.004,968.004,968.004,968.00-0.38%885,400
Nov 19, 20254,948.005,018.004,943.004,987.004,987.000.67%861,200
Nov 18, 20254,992.005,024.004,944.004,954.004,954.00-2.08%750,400
Nov 17, 20254,997.005,061.004,979.005,059.005,059.001.22%850,000
Nov 14, 20254,975.005,077.004,958.004,998.004,998.000.85%1,052,300
Nov 13, 20254,926.004,972.004,910.004,956.004,956.000.61%789,700
Nov 12, 20254,974.005,005.004,916.004,926.004,926.00-0.20%908,600
Nov 11, 20254,886.004,961.004,874.004,936.004,936.000.69%1,062,400
Nov 10, 20254,942.004,968.004,866.004,902.004,902.00-0.87%959,100
Nov 7, 20254,887.004,970.004,866.004,945.004,945.003.11%1,352,000
Nov 6, 20254,805.004,852.004,788.004,796.004,796.00-0.56%888,900
Nov 5, 20254,784.004,834.004,754.004,823.004,823.001.41%1,390,600
Nov 4, 20254,740.004,792.004,633.004,756.004,756.00-0.65%1,892,800
Oct 31, 20254,780.004,797.004,743.004,787.004,787.001.33%1,423,900
Oct 30, 20254,695.004,726.004,677.004,724.004,724.000.66%1,730,800
Oct 29, 20254,889.004,924.004,605.004,693.004,693.00-5.25%2,224,900
Oct 28, 20255,102.005,119.004,951.004,953.004,953.00-3.83%947,300
Oct 27, 20255,063.005,167.005,057.005,150.005,150.001.78%1,281,700
Oct 24, 20255,068.005,097.005,042.005,060.005,060.00-0.08%982,600
Oct 23, 20255,045.005,076.005,014.005,064.005,064.001.04%914,600
Oct 22, 20255,015.005,054.005,002.005,012.005,012.000.28%854,600
Oct 21, 20254,908.005,015.004,881.004,998.004,998.001.46%871,700
Oct 20, 20254,927.004,938.004,879.004,926.004,926.001.40%697,600
Oct 17, 20254,931.004,934.004,837.004,858.004,858.00-0.94%660,500
Oct 16, 20254,949.004,973.004,882.004,904.004,904.00-1.11%829,000
Oct 15, 20254,965.004,988.004,931.004,959.004,959.00-0.12%855,900
Oct 14, 20254,992.005,019.004,943.004,965.004,965.00-1.68%979,300
Oct 10, 20255,024.005,078.005,000.005,050.005,050.00-0.24%1,082,500
Oct 9, 20255,017.005,062.005,008.005,062.005,062.000.76%845,900
Oct 8, 20255,060.005,098.005,004.005,024.005,024.00-0.89%1,074,100