kabutan

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

4733
TSE Prime
OBIC BUSINESS CONSULTANTS CO.,LTD.
8,560
JPY
-105
(-1.21%)
Dec 5, 2:25 pm JST
55.30
USD
Dec 5, 12:25 am EST
Result
PTS
outside of trading hours
8,570.9
Dec 5, 2:23 pm JST
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 8,757 8,781 8,530 8,560 -187 -2.14% 297,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 8,772 8,976 8,440 8,747 -85 -0.96% 1,529,100
Oct, 2025 8,982 9,040 8,337 8,832 -268 -2.95% 2,823,500
Sep, 2025 8,476 9,379 8,400 9,100 +538 +6.28% 2,290,600
Aug, 2025 8,809 9,063 8,334 8,562 -200 -2.28% 1,752,800
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