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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	6,296	6,353	6,144	6,244	-26	-0.41%	1,014,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	6,270	-6.17%	6,531	3,545,200	6,500	84,300	12.97
Apr 17, 2026	6,682	+8.00%	6,587	1,768,000	7,100	80,400	11.32
Apr 10, 2026	6,187	-2.21%	6,320	955,900	10,600	94,600	8.92
Apr 3, 2026	6,327	+1.05%	6,243	1,003,500	8,300	98,700	11.89
Mar 27, 2026	6,261	+2.29%	6,178	1,637,600	729,100	104,100	0.14
Mar 19, 2026	6,121	-2.56%	6,258	1,096,100	262,600	114,900	0.44
Mar 13, 2026	6,282	-2.91%	6,377	1,712,900	150,100	114,100	0.76
Mar 6, 2026	6,470	+2.37%	6,293	1,845,900	83,000	124,500	1.50
Feb 27, 2026	6,320	+8.27%	5,955	1,794,700	30,200	135,700	4.49
Feb 20, 2026	5,837	+0.38%	5,793	1,483,800	13,400	154,100	11.50
Feb 13, 2026	5,815	-2.82%	6,062	1,463,300	10,500	148,100	14.10
Feb 6, 2026	5,984	-12.77%	6,130	4,035,900	26,500	153,000	5.77
Jan 30, 2026	6,860	-12.49%	7,395	2,358,900	7,100	74,000	10.42
Jan 23, 2026	7,839	-5.55%	7,925	888,200	6,300	48,900	7.76
Jan 16, 2026	8,300	-2.24%	8,377	321,700	6,300	29,500	4.68
Jan 9, 2026	8,490	+0.44%	8,407	476,100	6,300	25,300	4.02
Dec 30, 2025	8,453	-0.94%	8,469	91,600	ー	ー	ー
Dec 26, 2025	8,533	-1.68%	8,568	296,600	6,700	21,400	3.19
Dec 19, 2025	8,679	+0.92%	8,654	495,000	6,700	18,900	2.82
Dec 12, 2025	8,600	+0.22%	8,584	432,700	6,200	20,700	3.34