OBIC Co.,Ltd. (TYO:4684)
Japan
· Delayed Price · Currency is JPY 5,227.00
-12.00 (-0.23%)
Sep 26, 2025, 3:30 PM JST
OBIC Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,139.00 | 5,296.00 | 5,135.00 | 5,227.00 | 5,227.00 | -0.23% | 1,573,000 |
| Sep 25, 2025 | 5,350.00 | 5,352.00 | 5,238.00 | 5,239.00 | 5,239.00 | -1.52% | 1,349,200 |
| Sep 24, 2025 | 5,166.00 | 5,337.00 | 5,158.00 | 5,320.00 | 5,320.00 | -0.86% | 1,103,500 |
| Sep 22, 2025 | 5,347.00 | 5,429.00 | 5,332.00 | 5,366.00 | 5,366.00 | 0.04% | 680,600 |
| Sep 19, 2025 | 5,407.00 | 5,477.00 | 5,358.00 | 5,364.00 | 5,364.00 | -2.47% | 1,508,400 |
| Sep 18, 2025 | 5,480.00 | 5,546.00 | 5,429.00 | 5,500.00 | 5,500.00 | 0.95% | 748,200 |
| Sep 17, 2025 | 5,415.00 | 5,448.00 | 5,379.00 | 5,448.00 | 5,448.00 | 0.42% | 764,700 |
| Sep 16, 2025 | 5,470.00 | 5,484.00 | 5,348.00 | 5,425.00 | 5,425.00 | -0.11% | 1,047,400 |
| Sep 12, 2025 | 5,432.00 | 5,458.00 | 5,365.00 | 5,431.00 | 5,431.00 | -0.02% | 1,259,500 |
| Sep 11, 2025 | 5,388.00 | 5,479.00 | 5,381.00 | 5,432.00 | 5,432.00 | 0.18% | 870,700 |
| Sep 10, 2025 | 5,316.00 | 5,448.00 | 5,306.00 | 5,422.00 | 5,422.00 | 2.13% | 968,100 |
| Sep 9, 2025 | 5,315.00 | 5,376.00 | 5,279.00 | 5,309.00 | 5,309.00 | 0.15% | 935,500 |
| Sep 8, 2025 | 5,250.00 | 5,316.00 | 5,240.00 | 5,301.00 | 5,301.00 | 0.97% | 516,300 |
| Sep 5, 2025 | 5,210.00 | 5,256.00 | 5,196.00 | 5,250.00 | 5,250.00 | 0.19% | 487,300 |
| Sep 4, 2025 | 5,234.00 | 5,269.00 | 5,201.00 | 5,240.00 | 5,240.00 | 0.13% | 633,000 |
| Sep 3, 2025 | 5,202.00 | 5,260.00 | 5,167.00 | 5,233.00 | 5,233.00 | 0.17% | 868,100 |
| Sep 2, 2025 | 5,230.00 | 5,263.00 | 5,211.00 | 5,224.00 | 5,224.00 | -0.53% | 611,700 |
| Sep 1, 2025 | 5,227.00 | 5,281.00 | 5,215.00 | 5,252.00 | 5,252.00 | 0.38% | 744,300 |
| Aug 29, 2025 | 5,236.00 | 5,270.00 | 5,228.00 | 5,232.00 | 5,232.00 | -0.38% | 879,300 |
| Aug 28, 2025 | 5,246.00 | 5,286.00 | 5,223.00 | 5,252.00 | 5,252.00 | -0.44% | 916,000 |
| Aug 27, 2025 | 5,239.00 | 5,285.00 | 5,213.00 | 5,275.00 | 5,275.00 | 0.30% | 1,363,000 |
| Aug 26, 2025 | 5,295.00 | 5,319.00 | 5,257.00 | 5,259.00 | 5,259.00 | -0.94% | 1,684,300 |
| Aug 25, 2025 | 5,350.00 | 5,358.00 | 5,281.00 | 5,309.00 | 5,309.00 | -0.95% | 1,068,300 |
| Aug 22, 2025 | 5,400.00 | 5,411.00 | 5,360.00 | 5,360.00 | 5,360.00 | -1.25% | 564,900 |
| Aug 21, 2025 | 5,498.00 | 5,500.00 | 5,340.00 | 5,428.00 | 5,428.00 | -0.60% | 631,400 |
| Aug 20, 2025 | 5,458.00 | 5,504.00 | 5,424.00 | 5,461.00 | 5,461.00 | -0.18% | 872,500 |
| Aug 19, 2025 | 5,446.00 | 5,485.00 | 5,420.00 | 5,471.00 | 5,471.00 | 0.44% | 701,000 |
| Aug 18, 2025 | 5,413.00 | 5,505.00 | 5,409.00 | 5,447.00 | 5,447.00 | 0.78% | 865,000 |
| Aug 15, 2025 | 5,445.00 | 5,453.00 | 5,368.00 | 5,405.00 | 5,405.00 | 0.30% | 963,900 |
| Aug 14, 2025 | 5,427.00 | 5,452.00 | 5,362.00 | 5,389.00 | 5,389.00 | -1.16% | 1,103,100 |
| Aug 13, 2025 | 5,427.00 | 5,507.00 | 5,413.00 | 5,452.00 | 5,452.00 | 0.24% | 580,300 |
| Aug 12, 2025 | 5,437.00 | 5,483.00 | 5,395.00 | 5,439.00 | 5,439.00 | -0.53% | 1,122,800 |
| Aug 8, 2025 | 5,480.00 | 5,496.00 | 5,441.00 | 5,468.00 | 5,468.00 | -0.13% | 780,400 |
| Aug 7, 2025 | 5,424.00 | 5,497.00 | 5,417.00 | 5,475.00 | 5,475.00 | 0.18% | 899,200 |
| Aug 6, 2025 | 5,402.00 | 5,499.00 | 5,391.00 | 5,465.00 | 5,465.00 | -0.16% | 766,500 |
| Aug 5, 2025 | 5,525.00 | 5,581.00 | 5,471.00 | 5,474.00 | 5,474.00 | 0.90% | 733,100 |
| Aug 4, 2025 | 5,397.00 | 5,485.00 | 5,357.00 | 5,425.00 | 5,425.00 | -1.08% | 974,500 |
| Aug 1, 2025 | 5,422.00 | 5,511.00 | 5,420.00 | 5,484.00 | 5,484.00 | 1.18% | 1,005,300 |
| Jul 31, 2025 | 5,417.00 | 5,467.00 | 5,402.00 | 5,420.00 | 5,420.00 | -0.46% | 1,218,100 |
| Jul 30, 2025 | 5,390.00 | 5,469.00 | 5,390.00 | 5,445.00 | 5,445.00 | 0.41% | 746,700 |
| Jul 29, 2025 | 5,330.00 | 5,434.00 | 5,293.00 | 5,423.00 | 5,423.00 | 1.16% | 800,400 |
| Jul 28, 2025 | 5,386.00 | 5,406.00 | 5,326.00 | 5,361.00 | 5,361.00 | -0.83% | 1,279,900 |
| Jul 25, 2025 | 5,534.00 | 5,648.00 | 5,406.00 | 5,406.00 | 5,406.00 | -2.33% | 1,656,200 |
| Jul 24, 2025 | 5,650.00 | 5,655.00 | 5,405.00 | 5,535.00 | 5,535.00 | 2.69% | 1,674,000 |
| Jul 23, 2025 | 5,548.00 | 5,592.00 | 5,369.00 | 5,390.00 | 5,390.00 | -2.27% | 1,505,800 |
| Jul 22, 2025 | 5,563.00 | 5,620.00 | 5,495.00 | 5,515.00 | 5,515.00 | -0.68% | 691,200 |
| Jul 18, 2025 | 5,620.00 | 5,640.00 | 5,553.00 | 5,553.00 | 5,553.00 | -0.93% | 500,900 |
| Jul 17, 2025 | 5,501.00 | 5,609.00 | 5,488.00 | 5,605.00 | 5,605.00 | 1.87% | 497,000 |
| Jul 16, 2025 | 5,485.00 | 5,574.00 | 5,481.00 | 5,502.00 | 5,502.00 | 0.95% | 877,500 |
| Jul 15, 2025 | 5,539.00 | 5,541.00 | 5,431.00 | 5,450.00 | 5,450.00 | -0.60% | 583,500 |