kabutan

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

4733
TSE Prime
OBIC BUSINESS CONSULTANTS CO.,LTD.
8,563
JPY
-102
(-1.18%)
Dec 5, 2:27 pm JST
55.34
USD
Dec 5, 12:27 am EST
Result
PTS
outside of trading hours
8,570.9
Dec 5, 2:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
9,379 JPY
52 Week Low Apr 24, 2025
6,503 JPY
Yearly High Sep 26, 2025
9,379 JPY
Yearly Low Apr 24, 2025
6,503 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 8,651 8,670 8,530 8,563 -102 -1.18% 31,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 8,592 8,722 8,592 8,665 +73 +0.85% 70,200
Dec 3, 2025 8,628 8,643 8,566 8,592 -29 -0.34% 70,300
Dec 2, 2025 8,650 8,670 8,585 8,621 -29 -0.34% 47,300
Dec 1, 2025 8,757 8,781 8,590 8,650 -97 -1.11% 78,300
Nov 28, 2025 8,700 8,747 8,636 8,747 -31 -0.35% 95,900
Nov 27, 2025 8,760 8,819 8,742 8,778 +18 +0.21% 56,800
Nov 26, 2025 8,756 8,790 8,688 8,760 +20 +0.23% 62,300
Nov 25, 2025 8,819 8,871 8,711 8,740 -149 -1.68% 72,700
Nov 21, 2025 8,623 8,913 8,618 8,889 +282 +3.28% 97,600
Nov 20, 2025 8,768 8,769 8,587 8,607 -11 -0.13% 57,500
Nov 19, 2025 8,550 8,707 8,497 8,618 +68 +0.80% 86,200
Nov 18, 2025 8,727 8,818 8,539 8,550 -275 -3.12% 96,100
Nov 17, 2025 8,821 8,878 8,720 8,825 +45 +0.51% 75,800
Nov 14, 2025 8,750 8,871 8,721 8,780 -43 -0.49% 65,600
Nov 13, 2025 8,786 8,830 8,771 8,823 +3 +0.03% 45,200
Nov 12, 2025 8,859 8,976 8,724 8,820 -21 -0.24% 62,400
Nov 11, 2025 8,855 8,880 8,810 8,841 +15 +0.17% 69,200
Nov 10, 2025 8,768 8,827 8,695 8,826 +74 +0.85% 69,300
Nov 7, 2025 8,716 8,790 8,692 8,752 +77 +0.89% 89,400
Nov 6, 2025 8,642 8,778 8,573 8,675 -3 -0.03% 110,500