OBIC Co.,Ltd.(4684) Historical

52 Week High Jul 1, 2025

5,658 JPY

52 Week Low Feb 24, 2026

3,700 JPY

Yearly High Jan 13, 2026

4,991 JPY

Yearly Low Feb 24, 2026

3,700 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	4,284	4,302	4,176	4,179	-114	-2.66%	853,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	4,329	4,336	4,245	4,293	+134	+3.22%	2,787,600
Apr 27, 2026	4,173	4,219	4,159	4,159	-16	-0.38%	2,078,800
Apr 24, 2026	4,177	4,277	4,166	4,175	-89	-2.09%	2,349,100
Apr 23, 2026	4,444	4,461	4,243	4,264	-318	-6.94%	2,766,300
Apr 22, 2026	4,492	4,609	4,463	4,582	+440	+10.62%	5,358,500
Apr 21, 2026	4,270	4,284	4,095	4,142	-125	-2.93%	2,867,800
Apr 20, 2026	4,263	4,277	4,226	4,267	+53	+1.26%	1,968,500
Apr 17, 2026	4,182	4,238	4,175	4,214	+85	+2.06%	1,770,900
Apr 16, 2026	4,200	4,225	4,128	4,129	-1	-0.02%	1,916,400
Apr 15, 2026	4,014	4,132	3,995	4,130	+139	+3.48%	2,614,100
Apr 14, 2026	4,008	4,019	3,975	3,991	+99	+2.54%	1,817,100
Apr 13, 2026	3,833	3,909	3,833	3,892	+8	+0.21%	1,873,500
Apr 10, 2026	3,933	3,958	3,856	3,884	-93	-2.34%	1,873,700
Apr 9, 2026	4,032	4,059	3,951	3,977	-103	-2.52%	1,574,100
Apr 8, 2026	4,050	4,102	4,007	4,080	+66	+1.64%	1,814,800
Apr 7, 2026	3,999	4,034	3,989	4,014	+40	+1.01%	906,500
Apr 6, 2026	3,979	3,994	3,951	3,974	+34	+0.86%	919,900
Apr 3, 2026	3,941	3,963	3,921	3,940	+17	+0.43%	1,180,100
Apr 2, 2026	3,942	3,985	3,910	3,923	-37	-0.93%	1,492,500
Apr 1, 2026	3,922	3,960	3,881	3,960	+108	+2.80%	1,150,900