OBIC Business Consultants Co., Ltd. (TYO:4733)
Japan
· Delayed Price · Currency is JPY 8,581.00
-84.00 (-0.97%)
At close: Dec 5, 2025
OBIC Business Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 8,872.00 | 8,872.00 | 8,675.00 | 8,724.00 | 8,724.00 | -1.27% | 114,000 |
| Oct 6, 2025 | 8,788.00 | 8,907.00 | 8,662.00 | 8,836.00 | 8,836.00 | 2.23% | 76,100 |
| Oct 3, 2025 | 8,608.00 | 8,686.00 | 8,581.00 | 8,643.00 | 8,643.00 | 1.40% | 108,100 |
| Oct 2, 2025 | 8,833.00 | 8,885.00 | 8,492.00 | 8,524.00 | 8,524.00 | -3.63% | 163,900 |
| Oct 1, 2025 | 8,982.00 | 9,014.00 | 8,794.00 | 8,845.00 | 8,845.00 | -2.80% | 203,600 |
| Sep 30, 2025 | 9,092.00 | 9,164.00 | 9,055.00 | 9,100.00 | 9,100.00 | 0.42% | 148,300 |
| Sep 29, 2025 | 9,200.00 | 9,233.00 | 9,045.00 | 9,062.00 | 9,062.00 | -2.79% | 247,200 |
| Sep 26, 2025 | 9,133.00 | 9,379.00 | 9,111.00 | 9,322.00 | 9,269.00 | 1.92% | 290,700 |
| Sep 25, 2025 | 9,122.00 | 9,164.00 | 8,942.00 | 9,146.00 | 9,094.00 | 1.94% | 145,400 |
| Sep 24, 2025 | 8,980.00 | 9,057.00 | 8,864.00 | 8,972.00 | 8,920.99 | -0.30% | 88,400 |