OBIC Business Consultants Co., Ltd. (TYO:4733)
Japan
· Delayed Price · Currency is JPY 6,244.00
+68.00 (1.10%)
Apr 28, 2026, 3:30 PM JST
OBIC Business Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,156.00 | 6,353.00 | 6,156.00 | 6,244.00 | 6,244.00 | 1.10% | 256,600 |
| Apr 27, 2026 | 6,296.00 | 6,337.00 | 6,144.00 | 6,176.00 | 6,176.00 | -1.50% | 501,100 |
| Apr 24, 2026 | 6,170.00 | 6,395.00 | 6,167.00 | 6,270.00 | 6,270.00 | - | 411,800 |
| Apr 23, 2026 | 6,630.00 | 6,636.00 | 6,231.00 | 6,270.00 | 6,270.00 | -7.11% | 618,900 |
| Apr 22, 2026 | 6,781.00 | 6,906.00 | 6,694.00 | 6,750.00 | 6,750.00 | 4.15% | 660,200 |
| Apr 21, 2026 | 6,745.00 | 6,775.00 | 6,293.00 | 6,481.00 | 6,481.00 | -4.28% | 1,498,900 |
| Apr 20, 2026 | 6,741.00 | 6,780.00 | 6,671.00 | 6,771.00 | 6,771.00 | 1.33% | 355,400 |
| Apr 17, 2026 | 6,683.00 | 6,731.00 | 6,619.00 | 6,682.00 | 6,682.00 | 1.17% | 435,500 |
| Apr 16, 2026 | 6,913.00 | 6,913.00 | 6,598.00 | 6,605.00 | 6,605.00 | -1.81% | 380,900 |
| Apr 15, 2026 | 6,603.00 | 6,750.00 | 6,584.00 | 6,727.00 | 6,727.00 | 2.69% | 323,100 |
| Apr 14, 2026 | 6,664.00 | 6,664.00 | 6,510.00 | 6,551.00 | 6,551.00 | 4.33% | 290,000 |
| Apr 13, 2026 | 6,087.00 | 6,309.00 | 6,087.00 | 6,279.00 | 6,279.00 | 1.49% | 338,500 |
| Apr 10, 2026 | 6,261.00 | 6,293.00 | 6,121.00 | 6,187.00 | 6,187.00 | -2.74% | 345,100 |
| Apr 9, 2026 | 6,397.00 | 6,397.00 | 6,278.00 | 6,361.00 | 6,361.00 | -1.91% | 216,200 |
| Apr 8, 2026 | 6,500.00 | 6,526.00 | 6,433.00 | 6,485.00 | 6,485.00 | 1.04% | 183,000 |
| Apr 7, 2026 | 6,334.00 | 6,421.00 | 6,320.00 | 6,418.00 | 6,418.00 | 0.83% | 124,200 |
| Apr 6, 2026 | 6,340.00 | 6,381.00 | 6,327.00 | 6,365.00 | 6,365.00 | 0.60% | 87,400 |
| Apr 3, 2026 | 6,351.00 | 6,400.00 | 6,292.00 | 6,327.00 | 6,327.00 | -0.30% | 85,700 |
| Apr 2, 2026 | 6,337.00 | 6,410.00 | 6,321.00 | 6,346.00 | 6,346.00 | -0.39% | 196,200 |
| Apr 1, 2026 | 6,341.00 | 6,383.00 | 6,308.00 | 6,371.00 | 6,371.00 | 2.08% | 139,900 |
| Mar 31, 2026 | 6,264.00 | 6,360.00 | 6,208.00 | 6,241.00 | 6,241.00 | 1.25% | 253,100 |
| Mar 30, 2026 | 6,014.00 | 6,164.00 | 5,977.00 | 6,164.00 | 6,164.00 | -1.55% | 328,600 |
| Mar 27, 2026 | 6,250.00 | 6,289.00 | 6,216.00 | 6,261.00 | 6,203.00 | 0.95% | 371,600 |
| Mar 26, 2026 | 6,114.00 | 6,218.00 | 6,081.00 | 6,202.00 | 6,144.55 | -0.03% | 348,200 |
| Mar 25, 2026 | 6,140.00 | 6,222.00 | 6,127.00 | 6,204.00 | 6,146.53 | -0.58% | 263,000 |
| Mar 24, 2026 | 6,215.00 | 6,261.00 | 6,176.00 | 6,240.00 | 6,182.19 | 2.30% | 245,200 |
| Mar 23, 2026 | 6,076.00 | 6,168.00 | 6,060.00 | 6,100.00 | 6,043.49 | -0.34% | 409,600 |
| Mar 19, 2026 | 6,240.00 | 6,259.00 | 6,121.00 | 6,121.00 | 6,064.30 | -2.64% | 338,800 |
| Mar 18, 2026 | 6,265.00 | 6,287.00 | 6,181.00 | 6,287.00 | 6,228.76 | -0.77% | 307,800 |
| Mar 17, 2026 | 6,359.00 | 6,367.00 | 6,298.00 | 6,336.00 | 6,277.31 | 0.57% | 230,100 |
| Mar 16, 2026 | 6,334.00 | 6,408.00 | 6,299.00 | 6,300.00 | 6,241.64 | 0.29% | 219,400 |
| Mar 13, 2026 | 6,238.00 | 6,383.00 | 6,237.00 | 6,282.00 | 6,223.81 | 0.18% | 300,200 |
| Mar 12, 2026 | 6,203.00 | 6,289.00 | 6,158.00 | 6,271.00 | 6,212.91 | -0.51% | 245,400 |
| Mar 11, 2026 | 6,375.00 | 6,433.00 | 6,301.00 | 6,303.00 | 6,244.61 | -2.23% | 297,200 |
| Mar 10, 2026 | 6,465.00 | 6,519.00 | 6,372.00 | 6,447.00 | 6,387.28 | -0.82% | 352,200 |
| Mar 9, 2026 | 6,270.00 | 6,524.00 | 6,257.00 | 6,500.00 | 6,439.79 | 0.46% | 517,900 |
| Mar 6, 2026 | 6,415.00 | 6,515.00 | 6,382.00 | 6,470.00 | 6,410.06 | 2.39% | 406,900 |
| Mar 5, 2026 | 6,354.00 | 6,432.00 | 6,298.00 | 6,319.00 | 6,260.46 | 1.04% | 331,700 |
| Mar 4, 2026 | 6,258.00 | 6,343.00 | 6,184.00 | 6,254.00 | 6,196.06 | 0.87% | 439,500 |
| Mar 3, 2026 | 6,171.00 | 6,244.00 | 6,128.00 | 6,200.00 | 6,142.57 | 0.60% | 335,500 |
| Mar 2, 2026 | 6,198.00 | 6,245.00 | 6,135.00 | 6,163.00 | 6,105.91 | -2.48% | 332,300 |
| Feb 27, 2026 | 6,332.00 | 6,383.00 | 6,258.00 | 6,320.00 | 6,261.45 | 2.68% | 407,600 |
| Feb 26, 2026 | 5,879.00 | 6,164.00 | 5,863.00 | 6,155.00 | 6,097.98 | 6.34% | 557,100 |
| Feb 25, 2026 | 5,726.00 | 5,805.00 | 5,697.00 | 5,788.00 | 5,734.38 | 2.88% | 369,300 |
| Feb 24, 2026 | 5,747.00 | 5,782.00 | 5,557.00 | 5,626.00 | 5,573.88 | -3.61% | 460,700 |
| Feb 20, 2026 | 5,812.00 | 5,840.00 | 5,743.00 | 5,837.00 | 5,782.93 | 0.14% | 289,500 |
| Feb 19, 2026 | 5,850.00 | 5,895.00 | 5,770.00 | 5,829.00 | 5,775.00 | 0.33% | 198,300 |
| Feb 18, 2026 | 5,704.00 | 5,825.00 | 5,671.00 | 5,810.00 | 5,756.18 | 1.91% | 291,000 |
| Feb 17, 2026 | 5,820.00 | 5,858.00 | 5,661.00 | 5,701.00 | 5,648.19 | -3.54% | 426,700 |
| Feb 16, 2026 | 5,855.00 | 5,969.00 | 5,813.00 | 5,910.00 | 5,855.25 | 1.63% | 278,300 |
| Feb 13, 2026 | 5,936.00 | 5,975.00 | 5,796.00 | 5,815.00 | 5,761.13 | -2.86% | 307,800 |
| Feb 12, 2026 | 6,089.00 | 6,128.00 | 5,936.00 | 5,986.00 | 5,930.55 | -4.82% | 487,000 |
| Feb 10, 2026 | 6,216.00 | 6,358.00 | 6,136.00 | 6,289.00 | 6,230.74 | 4.09% | 372,600 |
| Feb 9, 2026 | 6,084.00 | 6,229.00 | 6,018.00 | 6,042.00 | 5,986.03 | 0.97% | 295,900 |
| Feb 6, 2026 | 6,080.00 | 6,080.00 | 5,860.00 | 5,984.00 | 5,928.57 | -2.65% | 478,300 |
| Feb 5, 2026 | 5,921.00 | 6,275.00 | 5,857.00 | 6,147.00 | 6,090.06 | 5.44% | 1,059,200 |
| Feb 4, 2026 | 5,918.00 | 6,075.00 | 5,656.00 | 5,830.00 | 5,775.99 | -9.16% | 1,302,200 |
| Feb 3, 2026 | 6,550.00 | 6,599.00 | 6,380.00 | 6,418.00 | 6,358.55 | -3.98% | 689,200 |
| Feb 2, 2026 | 6,800.00 | 6,819.00 | 6,641.00 | 6,684.00 | 6,622.08 | -2.57% | 507,000 |
| Jan 30, 2026 | 7,174.00 | 7,223.00 | 6,805.00 | 6,860.00 | 6,796.45 | -6.08% | 643,600 |
| Jan 29, 2026 | 7,481.00 | 7,481.00 | 7,226.00 | 7,304.00 | 7,236.34 | -4.29% | 225,500 |
| Jan 28, 2026 | 7,350.00 | 7,727.00 | 7,139.00 | 7,631.00 | 7,560.31 | 3.43% | 532,100 |
| Jan 27, 2026 | 7,688.00 | 7,732.00 | 7,352.00 | 7,378.00 | 7,309.65 | -4.44% | 410,400 |
| Jan 26, 2026 | 7,989.00 | 8,300.00 | 7,500.00 | 7,721.00 | 7,649.48 | -1.51% | 547,300 |
| Jan 23, 2026 | 7,950.00 | 7,964.00 | 7,839.00 | 7,839.00 | 7,766.38 | 0.54% | 229,600 |
| Jan 22, 2026 | 7,958.00 | 7,958.00 | 7,754.00 | 7,797.00 | 7,724.77 | -1.45% | 264,400 |
| Jan 21, 2026 | 7,950.00 | 7,974.00 | 7,851.00 | 7,912.00 | 7,838.71 | -1.64% | 195,000 |
| Jan 20, 2026 | 8,175.00 | 8,216.00 | 8,044.00 | 8,044.00 | 7,969.48 | -1.79% | 141,100 |
| Jan 19, 2026 | 8,253.00 | 8,283.00 | 8,191.00 | 8,191.00 | 8,115.12 | -1.31% | 58,100 |
| Jan 16, 2026 | 8,365.00 | 8,395.00 | 8,270.00 | 8,300.00 | 8,223.11 | -1.32% | 98,900 |
| Jan 15, 2026 | 8,396.00 | 8,463.00 | 8,385.00 | 8,411.00 | 8,333.08 | 0.37% | 65,500 |
| Jan 14, 2026 | 8,396.00 | 8,417.00 | 8,337.00 | 8,380.00 | 8,302.37 | -0.10% | 79,300 |
| Jan 13, 2026 | 8,530.00 | 8,530.00 | 8,388.00 | 8,388.00 | 8,310.30 | -1.20% | 78,000 |
| Jan 9, 2026 | 8,488.00 | 8,562.00 | 8,400.00 | 8,490.00 | 8,411.35 | -0.66% | 61,400 |
| Jan 8, 2026 | 8,388.00 | 8,595.00 | 8,380.00 | 8,546.00 | 8,466.83 | 2.79% | 83,300 |
| Jan 7, 2026 | 8,356.00 | 8,399.00 | 8,292.00 | 8,314.00 | 8,236.98 | -2.19% | 138,800 |
| Jan 6, 2026 | 8,433.00 | 8,500.00 | 8,384.00 | 8,500.00 | 8,421.26 | 1.30% | 76,800 |
| Jan 5, 2026 | 8,347.00 | 8,485.00 | 8,220.00 | 8,391.00 | 8,313.27 | -0.73% | 115,800 |
| Dec 30, 2025 | 8,484.00 | 8,510.00 | 8,418.00 | 8,453.00 | 8,374.69 | -0.34% | 39,900 |
| Dec 29, 2025 | 8,490.00 | 8,533.00 | 8,433.00 | 8,482.00 | 8,403.43 | -0.60% | 51,700 |
| Dec 26, 2025 | 8,534.00 | 8,565.00 | 8,509.00 | 8,533.00 | 8,453.95 | 0.04% | 37,300 |
| Dec 25, 2025 | 8,534.00 | 8,535.00 | 8,460.00 | 8,530.00 | 8,450.98 | -0.05% | 39,200 |
| Dec 24, 2025 | 8,649.00 | 8,649.00 | 8,502.00 | 8,534.00 | 8,454.94 | -1.23% | 49,700 |
| Dec 23, 2025 | 8,558.00 | 8,641.00 | 8,535.00 | 8,640.00 | 8,559.96 | 1.08% | 75,800 |
| Dec 22, 2025 | 8,713.00 | 8,713.00 | 8,532.00 | 8,548.00 | 8,468.81 | -1.51% | 94,600 |
| Dec 19, 2025 | 8,755.00 | 8,796.00 | 8,656.00 | 8,679.00 | 8,598.60 | -0.03% | 174,000 |
| Dec 18, 2025 | 8,631.00 | 8,763.00 | 8,631.00 | 8,682.00 | 8,601.57 | 0.66% | 49,500 |
| Dec 17, 2025 | 8,647.00 | 8,660.00 | 8,479.00 | 8,625.00 | 8,545.10 | 0.29% | 72,900 |
| Dec 16, 2025 | 8,571.00 | 8,706.00 | 8,542.00 | 8,600.00 | 8,520.33 | -1.26% | 133,000 |
| Dec 15, 2025 | 8,695.00 | 8,763.00 | 8,620.00 | 8,710.00 | 8,629.31 | 1.28% | 65,600 |
| Dec 12, 2025 | 8,519.00 | 8,645.00 | 8,458.00 | 8,600.00 | 8,520.33 | 1.47% | 132,000 |
| Dec 11, 2025 | 8,650.00 | 8,650.00 | 8,454.00 | 8,475.00 | 8,396.49 | -1.94% | 51,800 |
| Dec 10, 2025 | 8,706.00 | 8,706.00 | 8,579.00 | 8,643.00 | 8,562.93 | 0.50% | 70,900 |
| Dec 9, 2025 | 8,591.00 | 8,712.00 | 8,526.00 | 8,600.00 | 8,520.33 | 0.61% | 113,200 |
| Dec 8, 2025 | 8,532.00 | 8,574.00 | 8,503.00 | 8,548.00 | 8,468.81 | -0.38% | 64,800 |
| Dec 5, 2025 | 8,651.00 | 8,670.00 | 8,530.00 | 8,581.00 | 8,501.51 | -0.97% | 57,600 |
| Dec 4, 2025 | 8,592.00 | 8,722.00 | 8,592.00 | 8,665.00 | 8,584.73 | 0.85% | 70,200 |
| Dec 3, 2025 | 8,628.00 | 8,643.00 | 8,566.00 | 8,592.00 | 8,512.41 | -0.34% | 70,300 |
| Dec 2, 2025 | 8,650.00 | 8,670.00 | 8,585.00 | 8,621.00 | 8,541.14 | -0.34% | 47,300 |
| Dec 1, 2025 | 8,757.00 | 8,781.00 | 8,590.00 | 8,650.00 | 8,569.87 | -1.11% | 78,300 |