OBIC Co.,Ltd. (TYO:4684)
Japan
· Delayed Price · Currency is JPY 5,012.00
-79.00 (-1.55%)
At close: Dec 5, 2025
OBIC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,056.00 | 5,074.00 | 5,005.00 | 5,012.00 | 5,012.00 | -1.55% | 1,068,300 |
| Dec 4, 2025 | 5,030.00 | 5,112.00 | 5,030.00 | 5,091.00 | 5,091.00 | 1.21% | 867,100 |
| Dec 3, 2025 | 5,030.00 | 5,053.00 | 5,002.00 | 5,030.00 | 5,030.00 | -0.20% | 943,800 |
| Dec 2, 2025 | 5,019.00 | 5,078.00 | 5,005.00 | 5,040.00 | 5,040.00 | 0.22% | 937,800 |
| Dec 1, 2025 | 5,022.00 | 5,090.00 | 4,998.00 | 5,029.00 | 5,029.00 | 0.14% | 1,031,000 |
| Nov 28, 2025 | 5,022.00 | 5,060.00 | 5,004.00 | 5,022.00 | 5,022.00 | -0.73% | 1,337,100 |
| Nov 27, 2025 | 5,155.00 | 5,171.00 | 5,048.00 | 5,059.00 | 5,059.00 | -2.39% | 1,060,900 |
| Nov 26, 2025 | 5,136.00 | 5,190.00 | 5,115.00 | 5,183.00 | 5,183.00 | 0.92% | 984,100 |
| Nov 25, 2025 | 5,185.00 | 5,203.00 | 5,136.00 | 5,136.00 | 5,136.00 | -1.17% | 1,378,100 |
| Nov 21, 2025 | 5,028.00 | 5,217.00 | 5,014.00 | 5,197.00 | 5,197.00 | 4.61% | 3,031,900 |
| Nov 20, 2025 | 4,977.00 | 5,024.00 | 4,968.00 | 4,968.00 | 4,968.00 | -0.38% | 885,400 |
| Nov 19, 2025 | 4,948.00 | 5,018.00 | 4,943.00 | 4,987.00 | 4,987.00 | 0.67% | 861,200 |
| Nov 18, 2025 | 4,992.00 | 5,024.00 | 4,944.00 | 4,954.00 | 4,954.00 | -2.08% | 750,400 |
| Nov 17, 2025 | 4,997.00 | 5,061.00 | 4,979.00 | 5,059.00 | 5,059.00 | 1.22% | 850,000 |
| Nov 14, 2025 | 4,975.00 | 5,077.00 | 4,958.00 | 4,998.00 | 4,998.00 | 0.85% | 1,052,300 |
| Nov 13, 2025 | 4,926.00 | 4,972.00 | 4,910.00 | 4,956.00 | 4,956.00 | 0.61% | 789,700 |
| Nov 12, 2025 | 4,974.00 | 5,005.00 | 4,916.00 | 4,926.00 | 4,926.00 | -0.20% | 908,600 |
| Nov 11, 2025 | 4,886.00 | 4,961.00 | 4,874.00 | 4,936.00 | 4,936.00 | 0.69% | 1,062,400 |
| Nov 10, 2025 | 4,942.00 | 4,968.00 | 4,866.00 | 4,902.00 | 4,902.00 | -0.87% | 959,100 |
| Nov 7, 2025 | 4,887.00 | 4,970.00 | 4,866.00 | 4,945.00 | 4,945.00 | 3.11% | 1,352,000 |
| Nov 6, 2025 | 4,805.00 | 4,852.00 | 4,788.00 | 4,796.00 | 4,796.00 | -0.56% | 888,900 |
| Nov 5, 2025 | 4,784.00 | 4,834.00 | 4,754.00 | 4,823.00 | 4,823.00 | 1.41% | 1,390,600 |
| Nov 4, 2025 | 4,740.00 | 4,792.00 | 4,633.00 | 4,756.00 | 4,756.00 | -0.65% | 1,892,800 |
| Oct 31, 2025 | 4,780.00 | 4,797.00 | 4,743.00 | 4,787.00 | 4,787.00 | 1.33% | 1,423,900 |
| Oct 30, 2025 | 4,695.00 | 4,726.00 | 4,677.00 | 4,724.00 | 4,724.00 | 0.66% | 1,730,800 |
| Oct 29, 2025 | 4,889.00 | 4,924.00 | 4,605.00 | 4,693.00 | 4,693.00 | -5.25% | 2,224,900 |
| Oct 28, 2025 | 5,102.00 | 5,119.00 | 4,951.00 | 4,953.00 | 4,953.00 | -3.83% | 947,300 |
| Oct 27, 2025 | 5,063.00 | 5,167.00 | 5,057.00 | 5,150.00 | 5,150.00 | 1.78% | 1,281,700 |
| Oct 24, 2025 | 5,068.00 | 5,097.00 | 5,042.00 | 5,060.00 | 5,060.00 | -0.08% | 982,600 |
| Oct 23, 2025 | 5,045.00 | 5,076.00 | 5,014.00 | 5,064.00 | 5,064.00 | 1.04% | 914,600 |
| Oct 22, 2025 | 5,015.00 | 5,054.00 | 5,002.00 | 5,012.00 | 5,012.00 | 0.28% | 854,600 |
| Oct 21, 2025 | 4,908.00 | 5,015.00 | 4,881.00 | 4,998.00 | 4,998.00 | 1.46% | 871,700 |
| Oct 20, 2025 | 4,927.00 | 4,938.00 | 4,879.00 | 4,926.00 | 4,926.00 | 1.40% | 697,600 |
| Oct 17, 2025 | 4,931.00 | 4,934.00 | 4,837.00 | 4,858.00 | 4,858.00 | -0.94% | 660,500 |
| Oct 16, 2025 | 4,949.00 | 4,973.00 | 4,882.00 | 4,904.00 | 4,904.00 | -1.11% | 829,000 |
| Oct 15, 2025 | 4,965.00 | 4,988.00 | 4,931.00 | 4,959.00 | 4,959.00 | -0.12% | 855,900 |
| Oct 14, 2025 | 4,992.00 | 5,019.00 | 4,943.00 | 4,965.00 | 4,965.00 | -1.68% | 979,300 |
| Oct 10, 2025 | 5,024.00 | 5,078.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.24% | 1,082,500 |
| Oct 9, 2025 | 5,017.00 | 5,062.00 | 5,008.00 | 5,062.00 | 5,062.00 | 0.76% | 845,900 |
| Oct 8, 2025 | 5,060.00 | 5,098.00 | 5,004.00 | 5,024.00 | 5,024.00 | -0.89% | 1,074,100 |
| Oct 7, 2025 | 5,090.00 | 5,090.00 | 5,018.00 | 5,069.00 | 5,069.00 | 0.02% | 737,400 |
| Oct 6, 2025 | 5,040.00 | 5,108.00 | 5,000.00 | 5,068.00 | 5,068.00 | 1.97% | 845,200 |
| Oct 3, 2025 | 4,953.00 | 4,989.00 | 4,938.00 | 4,970.00 | 4,970.00 | 0.71% | 545,900 |
| Oct 2, 2025 | 5,035.00 | 5,052.00 | 4,922.00 | 4,935.00 | 4,935.00 | -2.45% | 1,164,600 |
| Oct 1, 2025 | 5,121.00 | 5,141.00 | 5,059.00 | 5,059.00 | 5,059.00 | -1.84% | 1,072,900 |
| Sep 30, 2025 | 5,158.00 | 5,184.00 | 5,125.00 | 5,154.00 | 5,154.00 | 0.17% | 1,013,400 |
| Sep 29, 2025 | 5,225.00 | 5,264.00 | 5,132.00 | 5,145.00 | 5,145.00 | -1.57% | 991,200 |
| Sep 26, 2025 | 5,139.00 | 5,296.00 | 5,135.00 | 5,227.00 | 5,190.00 | -0.23% | 1,573,000 |
| Sep 25, 2025 | 5,350.00 | 5,352.00 | 5,238.00 | 5,239.00 | 5,201.92 | -1.52% | 1,349,200 |
| Sep 24, 2025 | 5,166.00 | 5,337.00 | 5,158.00 | 5,320.00 | 5,282.34 | -0.86% | 1,103,500 |
| Sep 22, 2025 | 5,347.00 | 5,429.00 | 5,332.00 | 5,366.00 | 5,328.02 | 0.04% | 680,600 |
| Sep 19, 2025 | 5,407.00 | 5,477.00 | 5,358.00 | 5,364.00 | 5,326.03 | -2.47% | 1,508,400 |
| Sep 18, 2025 | 5,480.00 | 5,546.00 | 5,429.00 | 5,500.00 | 5,461.07 | 0.95% | 748,200 |
| Sep 17, 2025 | 5,415.00 | 5,448.00 | 5,379.00 | 5,448.00 | 5,409.44 | 0.42% | 764,700 |
| Sep 16, 2025 | 5,470.00 | 5,484.00 | 5,348.00 | 5,425.00 | 5,386.60 | -0.11% | 1,047,400 |
| Sep 12, 2025 | 5,432.00 | 5,458.00 | 5,365.00 | 5,431.00 | 5,392.56 | -0.02% | 1,259,500 |
| Sep 11, 2025 | 5,388.00 | 5,479.00 | 5,381.00 | 5,432.00 | 5,393.55 | 0.18% | 870,700 |
| Sep 10, 2025 | 5,316.00 | 5,448.00 | 5,306.00 | 5,422.00 | 5,383.62 | 2.13% | 968,100 |
| Sep 9, 2025 | 5,315.00 | 5,376.00 | 5,279.00 | 5,309.00 | 5,271.42 | 0.15% | 935,500 |
| Sep 8, 2025 | 5,250.00 | 5,316.00 | 5,240.00 | 5,301.00 | 5,263.48 | 0.97% | 516,300 |
| Sep 5, 2025 | 5,210.00 | 5,256.00 | 5,196.00 | 5,250.00 | 5,212.84 | 0.19% | 487,300 |
| Sep 4, 2025 | 5,234.00 | 5,269.00 | 5,201.00 | 5,240.00 | 5,202.91 | 0.13% | 633,000 |
| Sep 3, 2025 | 5,202.00 | 5,260.00 | 5,167.00 | 5,233.00 | 5,195.96 | 0.17% | 868,100 |
| Sep 2, 2025 | 5,230.00 | 5,263.00 | 5,211.00 | 5,224.00 | 5,187.02 | -0.53% | 611,700 |
| Sep 1, 2025 | 5,227.00 | 5,281.00 | 5,215.00 | 5,252.00 | 5,214.82 | 0.38% | 744,300 |
| Aug 29, 2025 | 5,236.00 | 5,270.00 | 5,228.00 | 5,232.00 | 5,194.96 | -0.38% | 879,300 |
| Aug 28, 2025 | 5,246.00 | 5,286.00 | 5,223.00 | 5,252.00 | 5,214.82 | -0.44% | 916,000 |
| Aug 27, 2025 | 5,239.00 | 5,285.00 | 5,213.00 | 5,275.00 | 5,237.66 | 0.30% | 1,363,000 |
| Aug 26, 2025 | 5,295.00 | 5,319.00 | 5,257.00 | 5,259.00 | 5,221.77 | -0.94% | 1,684,300 |
| Aug 25, 2025 | 5,350.00 | 5,358.00 | 5,281.00 | 5,309.00 | 5,271.42 | -0.95% | 1,068,300 |
| Aug 22, 2025 | 5,400.00 | 5,411.00 | 5,360.00 | 5,360.00 | 5,322.06 | -1.25% | 564,900 |
| Aug 21, 2025 | 5,498.00 | 5,500.00 | 5,340.00 | 5,428.00 | 5,389.58 | -0.60% | 631,400 |
| Aug 20, 2025 | 5,458.00 | 5,504.00 | 5,424.00 | 5,461.00 | 5,422.34 | -0.18% | 872,500 |
| Aug 19, 2025 | 5,446.00 | 5,485.00 | 5,420.00 | 5,471.00 | 5,432.27 | 0.44% | 701,000 |
| Aug 18, 2025 | 5,413.00 | 5,505.00 | 5,409.00 | 5,447.00 | 5,408.44 | 0.78% | 865,000 |
| Aug 15, 2025 | 5,445.00 | 5,453.00 | 5,368.00 | 5,405.00 | 5,366.74 | 0.30% | 963,900 |
| Aug 14, 2025 | 5,427.00 | 5,452.00 | 5,362.00 | 5,389.00 | 5,350.85 | -1.16% | 1,103,100 |
| Aug 13, 2025 | 5,427.00 | 5,507.00 | 5,413.00 | 5,452.00 | 5,413.41 | 0.24% | 580,300 |
| Aug 12, 2025 | 5,437.00 | 5,483.00 | 5,395.00 | 5,439.00 | 5,400.50 | -0.53% | 1,122,800 |
| Aug 8, 2025 | 5,480.00 | 5,496.00 | 5,441.00 | 5,468.00 | 5,429.29 | -0.13% | 780,400 |
| Aug 7, 2025 | 5,424.00 | 5,497.00 | 5,417.00 | 5,475.00 | 5,436.24 | 0.18% | 899,200 |
| Aug 6, 2025 | 5,402.00 | 5,499.00 | 5,391.00 | 5,465.00 | 5,426.32 | -0.16% | 766,500 |
| Aug 5, 2025 | 5,525.00 | 5,581.00 | 5,471.00 | 5,474.00 | 5,435.25 | 0.90% | 733,100 |
| Aug 4, 2025 | 5,397.00 | 5,485.00 | 5,357.00 | 5,425.00 | 5,386.60 | -1.08% | 974,500 |
| Aug 1, 2025 | 5,422.00 | 5,511.00 | 5,420.00 | 5,484.00 | 5,445.18 | 1.18% | 1,005,300 |
| Jul 31, 2025 | 5,417.00 | 5,467.00 | 5,402.00 | 5,420.00 | 5,381.63 | -0.46% | 1,218,100 |
| Jul 30, 2025 | 5,390.00 | 5,469.00 | 5,390.00 | 5,445.00 | 5,406.46 | 0.41% | 746,700 |
| Jul 29, 2025 | 5,330.00 | 5,434.00 | 5,293.00 | 5,423.00 | 5,384.61 | 1.16% | 800,400 |
| Jul 28, 2025 | 5,386.00 | 5,406.00 | 5,326.00 | 5,361.00 | 5,323.05 | -0.83% | 1,279,900 |
| Jul 25, 2025 | 5,534.00 | 5,648.00 | 5,406.00 | 5,406.00 | 5,367.73 | -2.33% | 1,656,200 |
| Jul 24, 2025 | 5,650.00 | 5,655.00 | 5,405.00 | 5,535.00 | 5,495.82 | 2.69% | 1,674,000 |
| Jul 23, 2025 | 5,548.00 | 5,592.00 | 5,369.00 | 5,390.00 | 5,351.85 | -2.27% | 1,505,800 |
| Jul 22, 2025 | 5,563.00 | 5,620.00 | 5,495.00 | 5,515.00 | 5,475.96 | -0.68% | 691,200 |
| Jul 18, 2025 | 5,620.00 | 5,640.00 | 5,553.00 | 5,553.00 | 5,513.69 | -0.93% | 500,900 |
| Jul 17, 2025 | 5,501.00 | 5,609.00 | 5,488.00 | 5,605.00 | 5,565.32 | 1.87% | 497,000 |
| Jul 16, 2025 | 5,485.00 | 5,574.00 | 5,481.00 | 5,502.00 | 5,463.05 | 0.95% | 877,500 |
| Jul 15, 2025 | 5,539.00 | 5,541.00 | 5,431.00 | 5,450.00 | 5,411.42 | -0.60% | 583,500 |
| Jul 14, 2025 | 5,490.00 | 5,542.00 | 5,470.00 | 5,483.00 | 5,444.19 | -0.13% | 621,500 |
| Jul 11, 2025 | 5,468.00 | 5,551.00 | 5,461.00 | 5,490.00 | 5,451.14 | -0.20% | 706,900 |
| Jul 10, 2025 | 5,498.00 | 5,547.00 | 5,472.00 | 5,501.00 | 5,462.06 | 1.31% | 1,151,300 |