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
Jan 29, 2026	7,989	8,300	7,139	7,304	-535	-6.82%	1,940,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	8,581	-1.90%	8,632	323,700	5,100	19,800	3.88
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