OBIC BUSINESS CONSULTANTS CO.,LTD.(4733) Historical

52 Week High Sep 26, 2025

9,379 JPY

52 Week Low Feb 24, 2026

5,557 JPY

Yearly High Jan 8, 2026

8,595 JPY

Yearly Low Feb 24, 2026

5,557 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	6,156	6,353	6,156	6,244	+68	+1.10%	256,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	6,296	6,337	6,144	6,176	-94	-1.50%	501,100
Apr 24, 2026	6,170	6,395	6,167	6,270	0	0.00%	411,800
Apr 23, 2026	6,630	6,636	6,231	6,270	-480	-7.11%	618,900
Apr 22, 2026	6,781	6,906	6,694	6,750	+269	+4.15%	660,200
Apr 21, 2026	6,745	6,775	6,293	6,481	-290	-4.28%	1,498,900
Apr 20, 2026	6,741	6,780	6,671	6,771	+89	+1.33%	355,400
Apr 17, 2026	6,683	6,731	6,619	6,682	+77	+1.17%	435,500
Apr 16, 2026	6,913	6,913	6,598	6,605	-122	-1.81%	380,900
Apr 15, 2026	6,603	6,750	6,584	6,727	+176	+2.69%	323,100
Apr 14, 2026	6,664	6,664	6,510	6,551	+272	+4.33%	290,000
Apr 13, 2026	6,087	6,309	6,087	6,279	+92	+1.49%	338,500
Apr 10, 2026	6,261	6,293	6,121	6,187	-174	-2.74%	345,100
Apr 9, 2026	6,397	6,397	6,278	6,361	-124	-1.91%	216,200
Apr 8, 2026	6,500	6,526	6,433	6,485	+67	+1.04%	183,000
Apr 7, 2026	6,334	6,421	6,320	6,418	+53	+0.83%	124,200
Apr 6, 2026	6,340	6,381	6,327	6,365	+38	+0.60%	87,400
Apr 3, 2026	6,351	6,400	6,292	6,327	-19	-0.30%	85,700
Apr 2, 2026	6,337	6,410	6,321	6,346	-25	-0.39%	196,200
Apr 1, 2026	6,341	6,383	6,308	6,371	+130	+2.08%	139,900
Mar 31, 2026	6,264	6,360	6,208	6,241	+77	+1.25%	253,100