Skip to main content
OBIC Co.,Ltd. (TYO:4684)
Japan flag Japan · Delayed Price · Currency is JPY
4,293.00
+134.00 (3.22%)
Apr 28, 2026, 3:30 PM JST

OBIC Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,329.004,336.004,245.004,293.004,293.003.22%2,787,600
Apr 27, 20264,173.004,219.004,159.004,159.004,159.00-0.38%2,078,800
Apr 24, 20264,177.004,277.004,166.004,175.004,175.00-2.09%2,349,100
Apr 23, 20264,444.004,461.004,243.004,264.004,264.00-6.94%2,766,300
Apr 22, 20264,492.004,609.004,463.004,582.004,582.0010.62%5,358,500
Apr 21, 20264,270.004,284.004,095.004,142.004,142.00-2.93%2,867,800
Apr 20, 20264,263.004,277.004,226.004,267.004,267.001.26%1,968,500
Apr 17, 20264,182.004,238.004,175.004,214.004,214.002.06%1,770,900
Apr 16, 20264,200.004,225.004,128.004,129.004,129.00-0.02%1,916,400
Apr 15, 20264,014.004,132.003,995.004,130.004,130.003.48%2,614,100
Apr 14, 20264,008.004,019.003,975.003,991.003,991.002.54%1,817,100
Apr 13, 20263,833.003,909.003,833.003,892.003,892.000.21%1,873,500
Apr 10, 20263,933.003,958.003,856.003,884.003,884.00-2.34%1,873,700
Apr 9, 20264,032.004,059.003,951.003,977.003,977.00-2.52%1,574,100
Apr 8, 20264,050.004,102.004,007.004,080.004,080.001.64%1,814,800
Apr 7, 20263,999.004,034.003,989.004,014.004,014.001.01%906,500
Apr 6, 20263,979.003,994.003,951.003,974.003,974.000.86%919,900
Apr 3, 20263,941.003,963.003,921.003,940.003,940.000.43%1,180,100
Apr 2, 20263,942.003,985.003,910.003,923.003,923.00-0.93%1,492,500
Apr 1, 20263,922.003,960.003,881.003,960.003,960.002.80%1,150,900
Mar 31, 20263,872.003,883.003,830.003,852.003,852.001.32%1,331,100
Mar 30, 20263,803.003,832.003,747.003,802.003,802.00-2.94%1,595,900
Mar 27, 20263,914.003,945.003,893.003,917.003,870.001.90%1,477,600
Mar 26, 20263,822.003,858.003,808.003,844.003,797.88-0.52%1,025,600
Mar 25, 20263,830.003,897.003,830.003,864.003,817.64-1.40%1,351,600
Mar 24, 20263,933.003,953.003,902.003,919.003,871.980.28%835,800
Mar 23, 20263,908.003,956.003,891.003,908.003,861.11-0.69%1,300,200
Mar 19, 20263,964.004,018.003,935.003,935.003,887.78-2.45%2,006,600
Mar 18, 20264,002.004,050.003,988.004,034.003,985.60-0.15%993,600
Mar 17, 20264,069.004,076.004,030.004,040.003,991.520.45%1,231,600
Mar 16, 20263,964.004,043.003,960.004,022.003,973.740.45%1,244,700
Mar 13, 20263,950.004,047.003,950.004,004.003,955.960.65%1,715,600
Mar 12, 20264,018.004,054.003,955.003,978.003,930.27-1.61%2,520,700
Mar 11, 20264,038.004,112.004,024.004,043.003,994.49-0.91%1,597,200
Mar 10, 20264,127.004,194.004,060.004,080.004,031.04-1.38%2,077,500
Mar 9, 20264,023.004,179.004,021.004,137.004,087.360.02%2,036,600
Mar 6, 20264,110.004,189.004,075.004,136.004,086.372.33%1,772,700
Mar 5, 20264,150.004,164.004,014.004,042.003,993.50-1.17%2,678,400
Mar 4, 20264,060.004,116.003,993.004,090.004,040.921.44%2,288,900
Mar 3, 20264,117.004,117.004,001.004,032.003,983.62-1.44%1,649,400
Mar 2, 20264,063.004,111.004,044.004,091.004,041.91-2.60%1,848,700
Feb 27, 20264,190.004,220.004,141.004,200.004,149.602.51%4,298,300
Feb 26, 20263,975.004,131.003,948.004,097.004,047.845.11%3,176,600
Feb 25, 20263,857.003,923.003,821.003,898.003,851.233.45%1,966,600
Feb 24, 20263,800.003,813.003,700.003,768.003,722.79-2.96%3,149,500
Feb 20, 20263,907.003,917.003,816.003,883.003,836.41-2.31%1,957,400
Feb 19, 20263,995.003,995.003,863.003,975.003,927.304.28%3,474,100
Feb 18, 20263,820.003,837.003,790.003,812.003,766.26-0.31%1,453,200
Feb 17, 20263,781.003,838.003,777.003,824.003,778.120.13%1,475,700
Feb 16, 20263,858.003,858.003,771.003,819.003,773.18-0.68%1,600,200
Feb 13, 20263,905.003,917.003,796.003,845.003,798.860.08%3,182,500
Feb 12, 20263,924.003,980.003,841.003,842.003,795.90-5.02%3,154,700
Feb 10, 20263,859.004,056.003,857.004,045.003,996.465.50%3,781,100
Feb 9, 20263,839.003,872.003,789.003,834.003,788.000.87%2,227,800
Feb 6, 20263,915.003,938.003,771.003,801.003,755.39-2.96%2,752,200
Feb 5, 20263,775.003,990.003,774.003,917.003,870.003.76%5,310,200
Feb 4, 20263,916.004,014.003,775.003,775.003,729.70-9.99%5,759,300
Feb 3, 20264,164.004,242.004,161.004,194.004,143.68-0.64%3,151,600
Feb 2, 20264,345.004,349.004,221.004,221.004,170.35-1.77%3,675,500
Jan 30, 20264,405.004,441.004,293.004,297.004,245.44-2.94%2,433,800
Jan 29, 20264,471.004,485.004,402.004,427.004,373.88-2.25%2,097,400
Jan 28, 20264,533.004,618.004,516.004,529.004,474.66-2.10%2,434,200
Jan 27, 20264,723.004,729.004,607.004,626.004,570.490.57%2,487,500
Jan 26, 20264,674.004,680.004,585.004,600.004,544.80-1.60%1,958,300
Jan 23, 20264,685.004,708.004,650.004,675.004,618.90-0.21%1,631,500
Jan 22, 20264,715.004,743.004,685.004,685.004,628.78-0.17%1,248,700
Jan 21, 20264,743.004,755.004,644.004,693.004,636.69-1.10%1,252,300
Jan 20, 20264,741.004,799.004,740.004,745.004,688.06-0.48%1,244,200
Jan 19, 20264,783.004,821.004,762.004,768.004,710.790.02%960,800
Jan 16, 20264,850.004,880.004,766.004,767.004,709.80-1.81%1,598,400
Jan 15, 20264,939.004,955.004,855.004,855.004,796.740.25%1,428,900
Jan 14, 20264,867.004,912.004,843.004,843.004,784.89-1.55%1,347,700
Jan 13, 20264,875.004,991.004,870.004,919.004,859.981.57%1,431,800
Jan 9, 20264,875.004,900.004,837.004,843.004,784.89-0.98%1,160,700
Jan 8, 20264,927.004,929.004,850.004,891.004,832.310.04%1,249,200
Jan 7, 20264,906.004,938.004,879.004,889.004,830.34-0.47%848,500
Jan 6, 20264,923.004,937.004,887.004,912.004,853.060.31%1,059,600
Jan 5, 20264,932.004,965.004,874.004,897.004,838.24-0.51%954,800
Dec 30, 20254,951.004,951.004,891.004,922.004,862.94-0.24%824,900
Dec 29, 20254,942.004,942.004,897.004,934.004,874.80-0.20%850,100
Dec 26, 20254,941.004,944.004,910.004,944.004,884.680.14%370,400
Dec 25, 20254,976.004,976.004,908.004,937.004,877.760.26%236,500
Dec 24, 20254,961.004,975.004,919.004,924.004,864.92-0.75%498,600
Dec 23, 20254,890.004,983.004,881.004,961.004,901.471.49%910,000
Dec 22, 20254,970.004,985.004,851.004,888.004,829.35-2.00%1,017,900
Dec 19, 20254,969.005,039.004,944.004,988.004,928.151.57%1,946,700
Dec 18, 20254,917.004,956.004,905.004,911.004,852.070.33%1,062,300
Dec 17, 20254,927.004,950.004,846.004,895.004,836.26-0.65%1,119,900
Dec 16, 20254,882.004,967.004,868.004,927.004,867.88-0.50%1,085,900
Dec 15, 20254,970.004,999.004,932.004,952.004,892.580.43%824,600
Dec 12, 20254,910.004,964.004,910.004,931.004,871.830.76%946,600
Dec 11, 20254,973.004,980.004,894.004,894.004,835.28-1.39%1,018,600
Dec 10, 20254,983.005,022.004,941.004,963.004,903.45-1,025,800
Dec 9, 20254,985.004,991.004,937.004,963.004,903.45-0.64%1,241,800
Dec 8, 20255,014.005,037.004,992.004,995.004,935.07-0.34%962,500
Dec 5, 20255,056.005,074.005,005.005,012.004,951.86-1.55%1,068,300
Dec 4, 20255,030.005,112.005,030.005,091.005,029.911.21%867,100
Dec 3, 20255,030.005,053.005,002.005,030.004,969.65-0.20%943,800
Dec 2, 20255,019.005,078.005,005.005,040.004,979.530.22%937,800
Dec 1, 20255,022.005,090.004,998.005,029.004,968.660.14%1,031,000