OBIC Business Consultants Co., Ltd. (TYO:4733)
Japan
· Delayed Price · Currency is JPY 6,484.00
-16.00 (-0.25%)
Mar 10, 2026, 9:05 AM JST
OBIC Business Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,270.00 | 6,524.00 | 6,257.00 | 6,500.00 | 6,500.00 | 0.46% | 517,900 |
| Mar 6, 2026 | 6,415.00 | 6,515.00 | 6,382.00 | 6,470.00 | 6,470.00 | 2.39% | 406,900 |
| Mar 5, 2026 | 6,354.00 | 6,432.00 | 6,298.00 | 6,319.00 | 6,319.00 | 1.04% | 331,700 |
| Mar 4, 2026 | 6,258.00 | 6,343.00 | 6,184.00 | 6,254.00 | 6,254.00 | 0.87% | 439,500 |
| Mar 3, 2026 | 6,171.00 | 6,244.00 | 6,128.00 | 6,200.00 | 6,200.00 | 0.60% | 335,500 |
| Mar 2, 2026 | 6,198.00 | 6,245.00 | 6,135.00 | 6,163.00 | 6,163.00 | -2.48% | 332,300 |
| Feb 27, 2026 | 6,332.00 | 6,383.00 | 6,258.00 | 6,320.00 | 6,320.00 | 2.68% | 407,600 |
| Feb 26, 2026 | 5,879.00 | 6,164.00 | 5,863.00 | 6,155.00 | 6,155.00 | 6.34% | 557,100 |
| Feb 25, 2026 | 5,726.00 | 5,805.00 | 5,697.00 | 5,788.00 | 5,788.00 | 2.88% | 369,300 |
| Feb 24, 2026 | 5,747.00 | 5,782.00 | 5,557.00 | 5,626.00 | 5,626.00 | -3.61% | 460,700 |
| Feb 20, 2026 | 5,812.00 | 5,840.00 | 5,743.00 | 5,837.00 | 5,837.00 | 0.14% | 289,500 |
| Feb 19, 2026 | 5,850.00 | 5,895.00 | 5,770.00 | 5,829.00 | 5,829.00 | 0.33% | 198,300 |
| Feb 18, 2026 | 5,704.00 | 5,825.00 | 5,671.00 | 5,810.00 | 5,810.00 | 1.91% | 291,000 |
| Feb 17, 2026 | 5,820.00 | 5,858.00 | 5,661.00 | 5,701.00 | 5,701.00 | -3.54% | 426,700 |
| Feb 16, 2026 | 5,855.00 | 5,969.00 | 5,813.00 | 5,910.00 | 5,910.00 | 1.63% | 278,300 |
| Feb 13, 2026 | 5,936.00 | 5,975.00 | 5,796.00 | 5,815.00 | 5,815.00 | -2.86% | 307,800 |
| Feb 12, 2026 | 6,089.00 | 6,128.00 | 5,936.00 | 5,986.00 | 5,986.00 | -4.82% | 487,000 |
| Feb 10, 2026 | 6,216.00 | 6,358.00 | 6,136.00 | 6,289.00 | 6,289.00 | 4.09% | 372,600 |
| Feb 9, 2026 | 6,084.00 | 6,229.00 | 6,018.00 | 6,042.00 | 6,042.00 | 0.97% | 295,900 |
| Feb 6, 2026 | 6,080.00 | 6,080.00 | 5,860.00 | 5,984.00 | 5,984.00 | -2.65% | 478,300 |
| Feb 5, 2026 | 5,921.00 | 6,275.00 | 5,857.00 | 6,147.00 | 6,147.00 | 5.44% | 1,059,200 |
| Feb 4, 2026 | 5,918.00 | 6,075.00 | 5,656.00 | 5,830.00 | 5,830.00 | -9.16% | 1,302,200 |
| Feb 3, 2026 | 6,550.00 | 6,599.00 | 6,380.00 | 6,418.00 | 6,418.00 | -3.98% | 689,200 |
| Feb 2, 2026 | 6,800.00 | 6,819.00 | 6,641.00 | 6,684.00 | 6,684.00 | -2.57% | 507,000 |
| Jan 30, 2026 | 7,174.00 | 7,223.00 | 6,805.00 | 6,860.00 | 6,860.00 | -6.08% | 643,600 |
| Jan 29, 2026 | 7,481.00 | 7,481.00 | 7,226.00 | 7,304.00 | 7,304.00 | -4.29% | 225,500 |
| Jan 28, 2026 | 7,350.00 | 7,727.00 | 7,139.00 | 7,631.00 | 7,631.00 | 3.43% | 532,100 |
| Jan 27, 2026 | 7,688.00 | 7,732.00 | 7,352.00 | 7,378.00 | 7,378.00 | -4.44% | 410,400 |
| Jan 26, 2026 | 7,989.00 | 8,300.00 | 7,500.00 | 7,721.00 | 7,721.00 | -1.51% | 547,300 |
| Jan 23, 2026 | 7,950.00 | 7,964.00 | 7,839.00 | 7,839.00 | 7,839.00 | 0.54% | 229,600 |
| Jan 22, 2026 | 7,958.00 | 7,958.00 | 7,754.00 | 7,797.00 | 7,797.00 | -1.45% | 264,400 |
| Jan 21, 2026 | 7,950.00 | 7,974.00 | 7,851.00 | 7,912.00 | 7,912.00 | -1.64% | 195,000 |
| Jan 20, 2026 | 8,175.00 | 8,216.00 | 8,044.00 | 8,044.00 | 8,044.00 | -1.79% | 141,100 |
| Jan 19, 2026 | 8,253.00 | 8,283.00 | 8,191.00 | 8,191.00 | 8,191.00 | -1.31% | 58,100 |
| Jan 16, 2026 | 8,365.00 | 8,395.00 | 8,270.00 | 8,300.00 | 8,300.00 | -1.32% | 98,900 |
| Jan 15, 2026 | 8,396.00 | 8,463.00 | 8,385.00 | 8,411.00 | 8,411.00 | 0.37% | 65,500 |
| Jan 14, 2026 | 8,396.00 | 8,417.00 | 8,337.00 | 8,380.00 | 8,380.00 | -0.10% | 79,300 |
| Jan 13, 2026 | 8,530.00 | 8,530.00 | 8,388.00 | 8,388.00 | 8,388.00 | -1.20% | 78,000 |
| Jan 9, 2026 | 8,488.00 | 8,562.00 | 8,400.00 | 8,490.00 | 8,490.00 | -0.66% | 61,400 |
| Jan 8, 2026 | 8,388.00 | 8,595.00 | 8,380.00 | 8,546.00 | 8,546.00 | 2.79% | 83,300 |
| Jan 7, 2026 | 8,356.00 | 8,399.00 | 8,292.00 | 8,314.00 | 8,314.00 | -2.19% | 138,800 |
| Jan 6, 2026 | 8,433.00 | 8,500.00 | 8,384.00 | 8,500.00 | 8,500.00 | 1.30% | 76,800 |
| Jan 5, 2026 | 8,347.00 | 8,485.00 | 8,220.00 | 8,391.00 | 8,391.00 | -0.73% | 115,800 |
| Dec 30, 2025 | 8,484.00 | 8,510.00 | 8,418.00 | 8,453.00 | 8,453.00 | -0.34% | 39,900 |
| Dec 29, 2025 | 8,490.00 | 8,533.00 | 8,433.00 | 8,482.00 | 8,482.00 | -0.60% | 51,700 |
| Dec 26, 2025 | 8,534.00 | 8,565.00 | 8,509.00 | 8,533.00 | 8,533.00 | 0.04% | 37,300 |
| Dec 25, 2025 | 8,534.00 | 8,535.00 | 8,460.00 | 8,530.00 | 8,530.00 | -0.05% | 39,200 |
| Dec 24, 2025 | 8,649.00 | 8,649.00 | 8,502.00 | 8,534.00 | 8,534.00 | -1.23% | 49,700 |
| Dec 23, 2025 | 8,558.00 | 8,641.00 | 8,535.00 | 8,640.00 | 8,640.00 | 1.08% | 75,800 |
| Dec 22, 2025 | 8,713.00 | 8,713.00 | 8,532.00 | 8,548.00 | 8,548.00 | -1.51% | 94,600 |
| Dec 19, 2025 | 8,755.00 | 8,796.00 | 8,656.00 | 8,679.00 | 8,679.00 | -0.03% | 174,000 |
| Dec 18, 2025 | 8,631.00 | 8,763.00 | 8,631.00 | 8,682.00 | 8,682.00 | 0.66% | 49,500 |
| Dec 17, 2025 | 8,647.00 | 8,660.00 | 8,479.00 | 8,625.00 | 8,625.00 | 0.29% | 72,900 |
| Dec 16, 2025 | 8,571.00 | 8,706.00 | 8,542.00 | 8,600.00 | 8,600.00 | -1.26% | 133,000 |
| Dec 15, 2025 | 8,695.00 | 8,763.00 | 8,620.00 | 8,710.00 | 8,710.00 | 1.28% | 65,600 |
| Dec 12, 2025 | 8,519.00 | 8,645.00 | 8,458.00 | 8,600.00 | 8,600.00 | 1.47% | 132,000 |
| Dec 11, 2025 | 8,650.00 | 8,650.00 | 8,454.00 | 8,475.00 | 8,475.00 | -1.94% | 51,800 |
| Dec 10, 2025 | 8,706.00 | 8,706.00 | 8,579.00 | 8,643.00 | 8,643.00 | 0.50% | 70,900 |
| Dec 9, 2025 | 8,591.00 | 8,712.00 | 8,526.00 | 8,600.00 | 8,600.00 | 0.61% | 113,200 |
| Dec 8, 2025 | 8,532.00 | 8,574.00 | 8,503.00 | 8,548.00 | 8,548.00 | -0.38% | 64,800 |
| Dec 5, 2025 | 8,651.00 | 8,670.00 | 8,530.00 | 8,581.00 | 8,581.00 | -0.97% | 57,600 |
| Dec 4, 2025 | 8,592.00 | 8,722.00 | 8,592.00 | 8,665.00 | 8,665.00 | 0.85% | 70,200 |
| Dec 3, 2025 | 8,628.00 | 8,643.00 | 8,566.00 | 8,592.00 | 8,592.00 | -0.34% | 70,300 |
| Dec 2, 2025 | 8,650.00 | 8,670.00 | 8,585.00 | 8,621.00 | 8,621.00 | -0.34% | 47,300 |
| Dec 1, 2025 | 8,757.00 | 8,781.00 | 8,590.00 | 8,650.00 | 8,650.00 | -1.11% | 78,300 |
| Nov 28, 2025 | 8,700.00 | 8,747.00 | 8,636.00 | 8,747.00 | 8,747.00 | -0.35% | 95,900 |
| Nov 27, 2025 | 8,760.00 | 8,819.00 | 8,742.00 | 8,778.00 | 8,778.00 | 0.21% | 56,800 |
| Nov 26, 2025 | 8,756.00 | 8,790.00 | 8,688.00 | 8,760.00 | 8,760.00 | 0.23% | 62,300 |
| Nov 25, 2025 | 8,819.00 | 8,871.00 | 8,711.00 | 8,740.00 | 8,740.00 | -1.68% | 72,700 |
| Nov 21, 2025 | 8,623.00 | 8,913.00 | 8,618.00 | 8,889.00 | 8,889.00 | 3.28% | 97,600 |
| Nov 20, 2025 | 8,768.00 | 8,769.00 | 8,587.00 | 8,607.00 | 8,607.00 | -0.13% | 57,500 |
| Nov 19, 2025 | 8,550.00 | 8,707.00 | 8,497.00 | 8,618.00 | 8,618.00 | 0.80% | 86,200 |
| Nov 18, 2025 | 8,727.00 | 8,818.00 | 8,539.00 | 8,550.00 | 8,550.00 | -3.12% | 96,100 |
| Nov 17, 2025 | 8,821.00 | 8,878.00 | 8,720.00 | 8,825.00 | 8,825.00 | 0.51% | 75,800 |
| Nov 14, 2025 | 8,750.00 | 8,871.00 | 8,721.00 | 8,780.00 | 8,780.00 | -0.49% | 65,600 |
| Nov 13, 2025 | 8,786.00 | 8,830.00 | 8,771.00 | 8,823.00 | 8,823.00 | 0.03% | 45,200 |
| Nov 12, 2025 | 8,859.00 | 8,976.00 | 8,724.00 | 8,820.00 | 8,820.00 | -0.24% | 62,400 |
| Nov 11, 2025 | 8,855.00 | 8,880.00 | 8,810.00 | 8,841.00 | 8,841.00 | 0.17% | 69,200 |
| Nov 10, 2025 | 8,768.00 | 8,827.00 | 8,695.00 | 8,826.00 | 8,826.00 | 0.85% | 69,300 |
| Nov 7, 2025 | 8,716.00 | 8,790.00 | 8,692.00 | 8,752.00 | 8,752.00 | 0.89% | 89,400 |
| Nov 6, 2025 | 8,642.00 | 8,778.00 | 8,573.00 | 8,675.00 | 8,675.00 | -0.03% | 110,500 |
| Nov 5, 2025 | 8,636.00 | 8,699.00 | 8,440.00 | 8,678.00 | 8,678.00 | 0.49% | 166,400 |
| Nov 4, 2025 | 8,772.00 | 8,817.00 | 8,636.00 | 8,636.00 | 8,636.00 | -2.22% | 150,200 |
| Oct 31, 2025 | 8,857.00 | 9,019.00 | 8,750.00 | 8,832.00 | 8,832.00 | 0.94% | 108,400 |
| Oct 30, 2025 | 8,829.00 | 8,883.00 | 8,716.00 | 8,750.00 | 8,750.00 | -0.89% | 158,000 |
| Oct 29, 2025 | 8,738.00 | 8,921.00 | 8,630.00 | 8,829.00 | 8,829.00 | 2.34% | 269,000 |
| Oct 28, 2025 | 8,798.00 | 8,948.00 | 8,601.00 | 8,627.00 | 8,627.00 | -2.98% | 201,400 |
| Oct 27, 2025 | 8,799.00 | 9,040.00 | 8,799.00 | 8,892.00 | 8,892.00 | 1.30% | 152,500 |
| Oct 24, 2025 | 8,720.00 | 8,784.00 | 8,674.00 | 8,778.00 | 8,778.00 | 0.69% | 76,800 |
| Oct 23, 2025 | 8,700.00 | 8,752.00 | 8,678.00 | 8,718.00 | 8,718.00 | 0.05% | 94,000 |
| Oct 22, 2025 | 8,680.00 | 8,788.00 | 8,670.00 | 8,714.00 | 8,714.00 | 0.50% | 96,600 |
| Oct 21, 2025 | 8,547.00 | 8,750.00 | 8,502.00 | 8,671.00 | 8,671.00 | 1.43% | 129,300 |
| Oct 20, 2025 | 8,550.00 | 8,619.00 | 8,503.00 | 8,549.00 | 8,549.00 | 1.41% | 144,000 |
| Oct 17, 2025 | 8,520.00 | 8,571.00 | 8,337.00 | 8,430.00 | 8,430.00 | -1.82% | 123,200 |
| Oct 16, 2025 | 8,648.00 | 8,722.00 | 8,522.00 | 8,586.00 | 8,586.00 | 0.12% | 127,400 |
| Oct 15, 2025 | 8,596.00 | 8,620.00 | 8,494.00 | 8,576.00 | 8,576.00 | 0.91% | 87,700 |
| Oct 14, 2025 | 8,553.00 | 8,671.00 | 8,490.00 | 8,499.00 | 8,499.00 | -2.12% | 108,100 |
| Oct 10, 2025 | 8,620.00 | 8,691.00 | 8,551.00 | 8,683.00 | 8,683.00 | 0.03% | 88,800 |
| Oct 9, 2025 | 8,673.00 | 8,765.00 | 8,651.00 | 8,680.00 | 8,680.00 | -0.75% | 94,600 |
| Oct 8, 2025 | 8,668.00 | 8,828.00 | 8,660.00 | 8,746.00 | 8,746.00 | 0.25% | 98,000 |