kabutan

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

4733
TSE Prime
OBIC BUSINESS CONSULTANTS CO.,LTD.
7,304
JPY
-327
(-4.29%)
Jan 29, 3:30 pm JST
47.75
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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 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 Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 8,253 8,283 7,754 7,839 -461 -5.55% 888,200
Jan 16, 2026 8,530 8,530 8,270 8,300 -190 -2.24% 321,700
Jan 9, 2026 8,347 8,595 8,220 8,490 +37 +0.44% 476,100
Dec 30, 2025 8,490 8,533 8,418 8,453 -80 -0.94% 91,600
Dec 26, 2025 8,713 8,713 8,460 8,533 -146 -1.68% 296,600
Dec 19, 2025 8,695 8,796 8,479 8,679 +79 +0.92% 495,000
Dec 12, 2025 8,532 8,712 8,454 8,600 +19 +0.22% 432,700
Dec 5, 2025 8,757 8,781 8,530 8,581 -166 -1.90% 323,700
Nov 28, 2025 8,819 8,871 8,636 8,747 -142 -1.60% 287,700
Nov 21, 2025 8,821 8,913 8,497 8,889 +109 +1.24% 413,200
Nov 14, 2025 8,768 8,976 8,695 8,780 +28 +0.32% 311,700
Nov 7, 2025 8,772 8,817 8,440 8,752 -80 -0.91% 516,500
Oct 31, 2025 8,799 9,040 8,601 8,832 +54 +0.62% 889,300
Oct 24, 2025 8,550 8,788 8,502 8,778 +348 +4.13% 540,700
Oct 17, 2025 8,553 8,722 8,337 8,430 -253 -2.91% 446,400
Oct 10, 2025 8,788 8,907 8,551 8,683 +40 +0.46% 471,500
Oct 3, 2025 9,200 9,233 8,492 8,643 -679 -7.28% 871,100
Sep 26, 2025 9,021 9,379 8,864 9,322 +301 +3.34% 597,900
Sep 19, 2025 8,976 9,230 8,901 9,021 +40 +0.45% 408,200
Sep 12, 2025 8,700 9,010 8,625 8,981 +268 +3.08% 465,500