kabutan

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

4733
TSE Prime
OBIC BUSINESS CONSULTANTS CO.,LTD.
8,935
JPY
-69
(-0.77%)
Aug 13, 3:30 pm JST
60.43
USD
Aug 13, 2:30 am EDT
Result
PTS
outside of trading hours
8,955.5
Aug 13, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
9,043 JPY
52 Week Low Aug 14, 2024
5,954 JPY
Yearly High Aug 12, 2025
9,043 JPY
Yearly Low Apr 24, 2025
6,503 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 8,809 9,063 8,657 8,935 +173 +1.97% 730,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 8,537 8,953 7,917 8,762 +225 +2.64% 2,993,300
Jun, 2025 8,106 8,628 8,077 8,537 +324 +3.94% 2,156,600
May, 2025 6,800 8,214 6,700 8,213 +1,394 +20.44% 4,251,700
Apr, 2025 7,287 7,883 6,503 6,819 -430 -5.93% 5,881,000
Mar, 2025 7,309 7,554 7,001 7,249 +45 +0.62% 3,307,500
Feb, 2025 7,740 7,816 7,119 7,204 -614 -7.85% 2,830,900
Jan, 2025 6,980 8,234 6,616 7,818 +882 +12.72% 3,962,000
Dec, 2024 7,127 7,355 6,892 6,936 -192 -2.69% 2,096,000
Nov, 2024 6,789 7,327 6,649 7,128 +308 +4.52% 3,098,200
Oct, 2024 7,388 7,656 6,721 6,820 -603 -8.12% 4,653,900
Sep, 2024 7,150 7,649 6,944 7,423 +293 +4.11% 3,302,500
Aug, 2024 6,222 7,169 5,356 7,130 +747 +11.70% 4,445,900
Jul, 2024 6,807 7,448 6,110 6,383 -344 -5.11% 5,202,500
Jun, 2024 6,398 6,771 6,040 6,727 +428 +6.79% 3,269,500
May, 2024 6,453 6,944 6,234 6,299 -187 -2.88% 2,946,400
Apr, 2024 7,371 7,470 6,225 6,486 -897 -12.15% 5,394,400
Mar, 2024 7,266 7,403 6,722 7,383 +233 +3.26% 3,270,100
Feb, 2024 7,080 7,266 6,682 7,150 -17 -0.24% 3,246,200
Jan, 2024 6,393 7,167 6,326 7,167 +717 +11.12% 4,532,800
Dec, 2023 6,823 6,995 6,195 6,450 -309 -4.57% 3,447,500