kabutan

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

4733
TSE Prime
OBIC BUSINESS CONSULTANTS CO.,LTD.
6,181
JPY
-63
(-1.01%)
Apr 30, 10:18 am JST
38.57
USD
Apr 29, 9:18 pm EDT
Result
PTS
outside of trading hours
6,185.5
Apr 30, 10:18 am JST
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
9,379 JPY
52 Week Low Feb 24, 2026
5,557 JPY
Yearly High Jan 8, 2026
8,595 JPY
Yearly Low Feb 24, 2026
5,557 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 6,296 6,353 6,140 6,181 -89 -1.42% 874,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 6,741 6,906 6,167 6,270 -412 -6.17% 3,545,200
Apr 17, 2026 6,087 6,913 6,087 6,682 +495 +8.00% 1,768,000
Apr 10, 2026 6,340 6,526 6,121 6,187 -140 -2.21% 955,900
Apr 3, 2026 6,014 6,410 5,977 6,327 +66 +1.05% 1,003,500
Mar 27, 2026 6,076 6,289 6,060 6,261 +140 +2.29% 1,637,600
Mar 19, 2026 6,334 6,408 6,121 6,121 -161 -2.56% 1,096,100
Mar 13, 2026 6,270 6,524 6,158 6,282 -188 -2.91% 1,712,900
Mar 6, 2026 6,198 6,515 6,128 6,470 +150 +2.37% 1,845,900
Feb 27, 2026 5,747 6,383 5,557 6,320 +483 +8.27% 1,794,700
Feb 20, 2026 5,855 5,969 5,661 5,837 +22 +0.38% 1,483,800
Feb 13, 2026 6,084 6,358 5,796 5,815 -169 -2.82% 1,463,300
Feb 6, 2026 6,800 6,819 5,656 5,984 -876 -12.77% 4,035,900
Jan 30, 2026 7,989 8,300 6,805 6,860 -979 -12.49% 2,358,900
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