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

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	8,757	8,781	8,530	8,546	-201	-2.30%	292,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	8,747	-1.60%	8,744	287,700	5,200	19,500	3.75
Nov 21, 2025	8,889	+1.24%	8,712	413,200	5,200	18,900	3.63
Nov 14, 2025	8,780	+0.32%	8,812	311,700	5,500	19,600	3.56
Nov 7, 2025	8,752	-0.91%	8,670	516,500	5,000	19,300	3.86
Oct 31, 2025	8,832	+0.62%	8,794	889,300	5,100	19,500	3.82
Oct 24, 2025	8,778	+4.13%	8,675	540,700	5,000	23,800	4.76
Oct 17, 2025	8,430	-2.91%	8,532	446,400	5,000	24,800	4.96
Oct 10, 2025	8,683	+0.46%	8,728	471,500	5,000	22,800	4.56
Oct 3, 2025	8,643	-7.28%	8,899	871,100	4,800	24,000	5.00
Sep 26, 2025	9,322	+3.34%	9,171	597,900	4,700	15,800	3.36
Sep 19, 2025	9,021	+0.45%	9,058	408,200	4,700	15,500	3.30
Sep 12, 2025	8,981	+3.08%	8,853	465,500	4,500	21,800	4.84
Sep 5, 2025	8,713	+1.76%	8,562	423,500	5,900	24,000	4.07
Aug 29, 2025	8,562	-2.70%	8,586	556,200	6,400	18,200	2.84
Aug 22, 2025	8,800	+0.49%	8,771	309,500	7,200	12,700	1.76
Aug 15, 2025	8,757	-0.53%	8,872	344,700	6,900	14,600	2.12
Aug 8, 2025	8,804	-0.45%	8,844	407,700	7,400	15,000	2.03
Aug 1, 2025	8,844	+0.67%	8,746	632,700	10,300	15,900	1.54
Jul 25, 2025	8,785	+4.24%	8,490	1,085,100	11,700	16,900	1.44
Jul 18, 2025	8,428	+3.03%	8,329	407,000	5,700	12,700	2.23