OBIC Business Consultants Co., Ltd. (TYO:4733)
Japan
· Delayed Price · Currency is JPY 9,322.00
+176.00 (1.92%)
Sep 26, 2025, 3:30 PM JST
OBIC Business Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9,133.00 | 9,379.00 | 9,111.00 | 9,322.00 | 9,322.00 | 1.92% | 290,700 |
| Sep 25, 2025 | 9,122.00 | 9,164.00 | 8,942.00 | 9,146.00 | 9,146.00 | 1.94% | 145,400 |
| Sep 24, 2025 | 8,980.00 | 9,057.00 | 8,864.00 | 8,972.00 | 8,972.00 | -0.30% | 88,400 |
| Sep 22, 2025 | 9,021.00 | 9,042.00 | 8,966.00 | 8,999.00 | 8,999.00 | -0.24% | 73,400 |
| Sep 19, 2025 | 9,224.00 | 9,230.00 | 8,948.00 | 9,021.00 | 9,021.00 | -1.42% | 173,100 |
| Sep 18, 2025 | 9,100.00 | 9,200.00 | 9,076.00 | 9,151.00 | 9,151.00 | 0.98% | 75,200 |
| Sep 17, 2025 | 8,901.00 | 9,086.00 | 8,901.00 | 9,062.00 | 9,062.00 | 0.18% | 88,500 |
| Sep 16, 2025 | 8,976.00 | 9,049.00 | 8,923.00 | 9,046.00 | 9,046.00 | 0.72% | 88,500 |
| Sep 12, 2025 | 9,007.00 | 9,010.00 | 8,864.00 | 8,981.00 | 8,981.00 | 0.89% | 106,400 |
| Sep 11, 2025 | 8,858.00 | 8,967.00 | 8,835.00 | 8,902.00 | 8,902.00 | 0.50% | 120,700 |
| Sep 10, 2025 | 8,723.00 | 8,860.00 | 8,625.00 | 8,858.00 | 8,858.00 | 1.55% | 67,900 |
| Sep 9, 2025 | 8,851.00 | 8,920.00 | 8,688.00 | 8,723.00 | 8,723.00 | -0.52% | 84,900 |
| Sep 8, 2025 | 8,700.00 | 8,813.00 | 8,699.00 | 8,769.00 | 8,769.00 | 0.64% | 85,600 |
| Sep 5, 2025 | 8,586.00 | 8,753.00 | 8,570.00 | 8,713.00 | 8,713.00 | 1.72% | 113,900 |
| Sep 4, 2025 | 8,584.00 | 8,640.00 | 8,542.00 | 8,566.00 | 8,566.00 | 0.08% | 73,100 |
| Sep 3, 2025 | 8,490.00 | 8,581.00 | 8,400.00 | 8,559.00 | 8,559.00 | 1.71% | 122,500 |
| Sep 2, 2025 | 8,473.00 | 8,600.00 | 8,410.00 | 8,415.00 | 8,415.00 | -0.66% | 69,500 |
| Sep 1, 2025 | 8,476.00 | 8,599.00 | 8,468.00 | 8,471.00 | 8,471.00 | -1.06% | 44,500 |
| Aug 29, 2025 | 8,518.00 | 8,627.00 | 8,428.00 | 8,562.00 | 8,562.00 | 2.31% | 123,400 |
| Aug 28, 2025 | 8,474.00 | 8,510.00 | 8,334.00 | 8,369.00 | 8,369.00 | -2.49% | 140,400 |
| Aug 27, 2025 | 8,568.00 | 8,593.00 | 8,492.00 | 8,583.00 | 8,583.00 | -0.83% | 89,700 |
| Aug 26, 2025 | 8,700.00 | 8,704.00 | 8,572.00 | 8,655.00 | 8,655.00 | -0.64% | 82,800 |
| Aug 25, 2025 | 8,866.00 | 8,951.00 | 8,711.00 | 8,711.00 | 8,711.00 | -1.01% | 119,900 |
| Aug 22, 2025 | 8,701.00 | 8,819.00 | 8,676.00 | 8,800.00 | 8,800.00 | 0.73% | 78,300 |
| Aug 21, 2025 | 8,684.00 | 8,736.00 | 8,636.00 | 8,736.00 | 8,736.00 | 0.49% | 60,100 |
| Aug 20, 2025 | 8,835.00 | 8,835.00 | 8,693.00 | 8,693.00 | 8,693.00 | -1.71% | 50,900 |
| Aug 19, 2025 | 8,875.00 | 8,928.00 | 8,753.00 | 8,844.00 | 8,844.00 | 0.02% | 51,900 |
| Aug 18, 2025 | 8,706.00 | 8,877.00 | 8,658.00 | 8,842.00 | 8,842.00 | 0.97% | 68,300 |
| Aug 15, 2025 | 8,851.00 | 8,851.00 | 8,698.00 | 8,757.00 | 8,757.00 | -0.73% | 100,100 |
| Aug 14, 2025 | 8,857.00 | 8,883.00 | 8,731.00 | 8,821.00 | 8,821.00 | -1.28% | 56,100 |
| Aug 13, 2025 | 9,042.00 | 9,063.00 | 8,870.00 | 8,935.00 | 8,935.00 | -0.77% | 83,800 |
| Aug 12, 2025 | 8,757.00 | 9,043.00 | 8,757.00 | 9,004.00 | 9,004.00 | 2.27% | 104,700 |
| Aug 8, 2025 | 8,840.00 | 8,950.00 | 8,782.00 | 8,804.00 | 8,804.00 | -1.48% | 106,000 |
| Aug 7, 2025 | 8,898.00 | 9,004.00 | 8,851.00 | 8,936.00 | 8,936.00 | 0.89% | 101,700 |
| Aug 6, 2025 | 8,782.00 | 8,873.00 | 8,723.00 | 8,857.00 | 8,857.00 | 0.33% | 59,300 |
| Aug 5, 2025 | 8,869.00 | 8,915.00 | 8,784.00 | 8,828.00 | 8,828.00 | 0.48% | 60,200 |
| Aug 4, 2025 | 8,751.00 | 8,841.00 | 8,657.00 | 8,786.00 | 8,786.00 | -0.66% | 80,500 |
| Aug 1, 2025 | 8,809.00 | 8,899.00 | 8,745.00 | 8,844.00 | 8,844.00 | 0.94% | 134,700 |
| Jul 31, 2025 | 8,770.00 | 8,822.00 | 8,711.00 | 8,762.00 | 8,762.00 | -0.09% | 105,800 |
| Jul 30, 2025 | 8,730.00 | 8,823.00 | 8,633.00 | 8,770.00 | 8,770.00 | 0.46% | 115,100 |
| Jul 29, 2025 | 8,621.00 | 8,730.00 | 8,572.00 | 8,730.00 | 8,730.00 | 0.13% | 146,000 |
| Jul 28, 2025 | 8,691.00 | 8,790.00 | 8,600.00 | 8,719.00 | 8,719.00 | -0.75% | 131,100 |
| Jul 25, 2025 | 8,660.00 | 8,953.00 | 8,620.00 | 8,785.00 | 8,785.00 | 0.88% | 254,600 |
| Jul 24, 2025 | 8,414.00 | 8,716.00 | 8,351.00 | 8,708.00 | 8,708.00 | 9.34% | 387,600 |
| Jul 23, 2025 | 8,399.00 | 8,399.00 | 7,917.00 | 7,964.00 | 7,964.00 | -4.18% | 309,400 |
| Jul 22, 2025 | 8,335.00 | 8,498.00 | 8,287.00 | 8,311.00 | 8,311.00 | -1.39% | 133,500 |
| Jul 18, 2025 | 8,460.00 | 8,499.00 | 8,398.00 | 8,428.00 | 8,428.00 | -0.73% | 63,900 |
| Jul 17, 2025 | 8,276.00 | 8,490.00 | 8,276.00 | 8,490.00 | 8,490.00 | 2.59% | 80,300 |
| Jul 16, 2025 | 8,170.00 | 8,366.00 | 8,170.00 | 8,276.00 | 8,276.00 | 0.46% | 127,100 |
| Jul 15, 2025 | 8,340.00 | 8,340.00 | 8,177.00 | 8,238.00 | 8,238.00 | -0.41% | 50,400 |