kabutan

OBIC Co.,Ltd.(4684) Historical

4684
TSE Prime
OBIC Co.,Ltd.
5,011
JPY
-80
(-1.57%)
Dec 5, 1:42 pm JST
32.33
USD
Dec 4, 11:42 pm EST
Result
PTS
outside of trading hours
5,021.3
Dec 5, 1:35 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,022 5,112 4,998 5,011 -11 -0.22% 4,355,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 5,185 5,203 5,004 5,022 -175 -3.37% 4,760,200
Nov 21, 2025 4,997 5,217 4,943 5,197 +199 +3.98% 6,378,900
Nov 14, 2025 4,942 5,077 4,866 4,998 +53 +1.07% 4,772,100
Nov 7, 2025 4,740 4,970 4,633 4,945 +158 +3.30% 5,524,300
Oct 31, 2025 5,063 5,167 4,605 4,787 -273 -5.40% 7,608,600
Oct 24, 2025 4,927 5,097 4,879 5,060 +202 +4.16% 4,321,100
Oct 17, 2025 4,992 5,019 4,837 4,858 -192 -3.80% 3,324,700
Oct 10, 2025 5,040 5,108 5,000 5,050 +80 +1.61% 4,585,100
Oct 3, 2025 5,225 5,264 4,922 4,970 -257 -4.92% 4,788,000
Sep 26, 2025 5,347 5,429 5,135 5,227 -137 -2.55% 4,706,300
Sep 19, 2025 5,470 5,546 5,348 5,364 -67 -1.23% 4,068,700
Sep 12, 2025 5,250 5,479 5,240 5,431 +181 +3.45% 4,550,100
Sep 5, 2025 5,227 5,281 5,167 5,250 +18 +0.34% 3,344,400
Aug 29, 2025 5,350 5,358 5,213 5,232 -128 -2.39% 5,910,900
Aug 22, 2025 5,413 5,505 5,340 5,360 -45 -0.83% 3,634,800
Aug 15, 2025 5,437 5,507 5,362 5,405 -63 -1.15% 3,770,100
Aug 8, 2025 5,397 5,581 5,357 5,468 -16 -0.29% 4,153,700
Aug 1, 2025 5,386 5,511 5,293 5,484 +78 +1.44% 5,050,400
Jul 25, 2025 5,563 5,655 5,369 5,406 -147 -2.65% 5,527,200
Jul 18, 2025 5,490 5,640 5,431 5,553 +63 +1.15% 3,080,400