kabutan

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

4733
TSE Prime
OBIC BUSINESS CONSULTANTS CO.,LTD.
6,282
JPY
+11
(+0.18%)
Mar 13, 3:30 pm JST
39.41
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
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 Sep 26, 2025
9,379 JPY
Yearly Low Feb 24, 2026
5,557 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 6,238 6,383 6,237 6,282 +11 +0.18% 300,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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