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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 8,757 8,781 8,530 8,560 -187 -2.14% 297,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 8,476 8,753 8,400 8,713 +151 +1.76% 423,500
Aug 29, 2025 8,866 8,951 8,334 8,562 -238 -2.70% 556,200
Aug 22, 2025 8,706 8,928 8,636 8,800 +43 +0.49% 309,500
Aug 15, 2025 8,757 9,063 8,698 8,757 -47 -0.53% 344,700
Aug 8, 2025 8,751 9,004 8,657 8,804 -40 -0.45% 407,700
Aug 1, 2025 8,691 8,899 8,572 8,844 +59 +0.67% 632,700
Jul 25, 2025 8,335 8,953 7,917 8,785 +357 +4.24% 1,085,100
Jul 18, 2025 8,193 8,499 8,136 8,428 +248 +3.03% 407,000