kabutan

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

4733
TSE Prime
OBIC BUSINESS CONSULTANTS CO.,LTD.
7,304
JPY
-327
(-4.29%)
Jan 29, 3:30 pm JST
47.75
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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
Jan 29, 2026 7,481 7,481 7,226 7,304 -327 -4.29% 225,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 7,350 7,727 7,139 7,631 +253 +3.43% 532,100
Jan 27, 2026 7,688 7,732 7,352 7,378 -343 -4.44% 410,400
Jan 26, 2026 7,989 8,300 7,500 7,721 -118 -1.51% 547,300
Jan 23, 2026 7,950 7,964 7,839 7,839 +42 +0.54% 229,600
Jan 22, 2026 7,958 7,958 7,754 7,797 -115 -1.45% 264,400
Jan 21, 2026 7,950 7,974 7,851 7,912 -132 -1.64% 195,000
Jan 20, 2026 8,175 8,216 8,044 8,044 -147 -1.79% 141,100
Jan 19, 2026 8,253 8,283 8,191 8,191 -109 -1.31% 58,100
Jan 16, 2026 8,365 8,395 8,270 8,300 -111 -1.32% 98,900
Jan 15, 2026 8,396 8,463 8,385 8,411 +31 +0.37% 65,500
Jan 14, 2026 8,396 8,417 8,337 8,380 -8 -0.10% 79,300
Jan 13, 2026 8,530 8,530 8,388 8,388 -102 -1.20% 78,000
Jan 9, 2026 8,488 8,562 8,400 8,490 -56 -0.66% 61,400
Jan 8, 2026 8,388 8,595 8,380 8,546 +232 +2.79% 83,300
Jan 7, 2026 8,356 8,399 8,292 8,314 -186 -2.19% 138,800
Jan 6, 2026 8,433 8,500 8,384 8,500 +109 +1.30% 76,800
Jan 5, 2026 8,347 8,485 8,220 8,391 -62 -0.73% 115,800
Dec 30, 2025 8,484 8,510 8,418 8,453 -29 -0.34% 39,900
Dec 29, 2025 8,490 8,533 8,433 8,482 -51 -0.60% 51,700
Dec 26, 2025 8,534 8,565 8,509 8,533 +3 +0.04% 37,300