kabutan

OBIC Co.,Ltd.(4684) Historical

4684
TSE Prime
OBIC Co.,Ltd.
5,029
JPY
-62
(-1.22%)
Dec 5, 12:57 pm JST
32.42
USD
Dec 4, 10:57 pm EST
Result
PTS
outside of trading hours
5,019
Dec 5, 12:51 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 1, 2025
5,658 JPY
52 Week Low Apr 3, 2025
4,236 JPY
Yearly High Jul 1, 2025
5,658 JPY
Yearly Low Apr 3, 2025
4,236 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,056 5,074 5,005 5,029 -62 -1.22% 503,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 5,030 5,112 5,030 5,091 +61 +1.21% 867,100
Dec 3, 2025 5,030 5,053 5,002 5,030 -10 -0.20% 943,800
Dec 2, 2025 5,019 5,078 5,005 5,040 +11 +0.22% 937,800
Dec 1, 2025 5,022 5,090 4,998 5,029 +7 +0.14% 1,031,000
Nov 28, 2025 5,022 5,060 5,004 5,022 -37 -0.73% 1,337,100
Nov 27, 2025 5,155 5,171 5,048 5,059 -124 -2.39% 1,060,900
Nov 26, 2025 5,136 5,190 5,115 5,183 +47 +0.92% 984,100
Nov 25, 2025 5,185 5,203 5,136 5,136 -61 -1.17% 1,378,100
Nov 21, 2025 5,028 5,217 5,014 5,197 +229 +4.61% 3,031,900
Nov 20, 2025 4,977 5,024 4,968 4,968 -19 -0.38% 885,400
Nov 19, 2025 4,948 5,018 4,943 4,987 +33 +0.67% 861,200
Nov 18, 2025 4,992 5,024 4,944 4,954 -105 -2.08% 750,400
Nov 17, 2025 4,997 5,061 4,979 5,059 +61 +1.22% 850,000
Nov 14, 2025 4,975 5,077 4,958 4,998 +42 +0.85% 1,052,300
Nov 13, 2025 4,926 4,972 4,910 4,956 +30 +0.61% 789,700
Nov 12, 2025 4,974 5,005 4,916 4,926 -10 -0.20% 908,600
Nov 11, 2025 4,886 4,961 4,874 4,936 +34 +0.69% 1,062,400
Nov 10, 2025 4,942 4,968 4,866 4,902 -43 -0.87% 959,100
Nov 7, 2025 4,887 4,970 4,866 4,945 +149 +3.11% 1,352,000
Nov 6, 2025 4,805 4,852 4,788 4,796 -27 -0.56% 888,900