kabutan

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

4733
TSE Prime
OBIC BUSINESS CONSULTANTS CO.,LTD.
6,282
JPY
+11
(+0.18%)
Mar 13, 3:30 pm JST
39.41
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
9,379 JPY
52 Week Low Feb 24, 2026
5,557 JPY
Yearly High Sep 26, 2025
9,379 JPY
Yearly Low Feb 24, 2026
5,557 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 6,238 6,383 6,237 6,282 +11 +0.18% 300,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 6,203 6,289 6,158 6,271 -32 -0.51% 245,400
Mar 11, 2026 6,375 6,433 6,301 6,303 -144 -2.23% 297,200
Mar 10, 2026 6,465 6,519 6,372 6,447 -53 -0.82% 352,200
Mar 9, 2026 6,270 6,524 6,257 6,500 +30 +0.46% 517,900
Mar 6, 2026 6,415 6,515 6,382 6,470 +151 +2.39% 406,900
Mar 5, 2026 6,354 6,432 6,298 6,319 +65 +1.04% 331,700
Mar 4, 2026 6,258 6,343 6,184 6,254 +54 +0.87% 439,500
Mar 3, 2026 6,171 6,244 6,128 6,200 +37 +0.60% 335,500
Mar 2, 2026 6,198 6,245 6,135 6,163 -157 -2.48% 332,300
Feb 27, 2026 6,332 6,383 6,258 6,320 +165 +2.68% 407,600
Feb 26, 2026 5,879 6,164 5,863 6,155 +367 +6.34% 557,100
Feb 25, 2026 5,726 5,805 5,697 5,788 +162 +2.88% 369,300
Feb 24, 2026 5,747 5,782 5,557 5,626 -211 -3.61% 460,700
Feb 20, 2026 5,812 5,840 5,743 5,837 +8 +0.14% 289,500
Feb 19, 2026 5,850 5,895 5,770 5,829 +19 +0.33% 198,300
Feb 18, 2026 5,704 5,825 5,671 5,810 +109 +1.91% 291,000
Feb 17, 2026 5,820 5,858 5,661 5,701 -209 -3.54% 426,700
Feb 16, 2026 5,855 5,969 5,813 5,910 +95 +1.63% 278,300
Feb 13, 2026 5,936 5,975 5,796 5,815 -171 -2.86% 307,800
Feb 12, 2026 6,089 6,128 5,936 5,986 -303 -4.82% 487,000