kabutan

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

4733
TSE Prime
OBIC BUSINESS CONSULTANTS CO.,LTD.
8,964
JPY
-40
(-0.44%)
Aug 13, 3:08 pm JST
60.61
USD
Aug 13, 2:08 am EDT
Result
PTS
outside of trading hours
8,961.3
Aug 13, 2:55 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
9,043 JPY
52 Week Low Aug 14, 2024
5,954 JPY
Yearly High Aug 12, 2025
9,043 JPY
Yearly Low Apr 24, 2025
6,503 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 8,757 9,063 8,757 8,964 +160 +1.82% 154,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 8,460 8,597 8,125 8,180 -230 -2.73% 571,500
Jul 4, 2025 8,509 8,639 8,286 8,410 -146 -1.71% 499,800
Jun 27, 2025 8,380 8,577 8,256 8,556 +94 +1.11% 490,500
Jun 20, 2025 8,500 8,511 8,370 8,462 +49 +0.58% 369,100
Jun 13, 2025 8,365 8,553 8,220 8,413 +25 +0.30% 484,200
Jun 6, 2025 8,106 8,475 8,077 8,388 +175 +2.13% 744,700
May 30, 2025 7,679 8,214 7,605 8,213 +535 +6.97% 892,400
May 23, 2025 7,806 7,884 7,623 7,678 -179 -2.28% 917,500
May 16, 2025 7,520 7,876 7,492 7,857 +382 +5.11% 1,187,500
May 9, 2025 7,008 7,542 7,008 7,475 +353 +4.96% 702,200
May 2, 2025 6,680 7,217 6,654 7,122 +516 +7.81% 1,254,300
Apr 25, 2025 7,575 7,883 6,503 6,606 -1,021 -13.39% 2,872,800
Apr 18, 2025 7,250 7,627 7,240 7,627 +301 +4.11% 534,400
Apr 11, 2025 7,125 7,340 6,869 7,326 +85 +1.17% 1,082,400
Apr 4, 2025 7,115 7,391 7,028 7,241 +56 +0.78% 896,900
Mar 28, 2025 7,157 7,327 7,117 7,185 +65 +0.91% 989,600