OBIC Co., Ltd. 4684
TSE · Japan · Technology Services
¥5,035.00+24.00 (+0.48%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,011.00 | +1.05% | ¥5,008.00 | ¥5,038.00 | ¥4,959.00 | 1.28M |
| 2026-09-30 | ¥4,959.00 | -0.58% | ¥5,029.00 | ¥5,032.00 | ¥4,901.00 | 1.75M |
| 2026-09-29 | ¥4,988.00 | +0.02% | ¥4,980.00 | ¥4,991.00 | ¥4,916.00 | 1.32M |
| 2026-09-28 | ¥4,987.00 | -1.46% | ¥5,057.00 | ¥5,091.00 | ¥4,977.00 | 1.63M |
| 2026-09-25 | ¥5,061.00 | +0.08% | ¥5,007.00 | ¥5,065.00 | ¥5,003.00 | 1.60M |
| 2026-09-24 | ¥5,057.00 | -0.84% | ¥4,947.00 | ¥5,102.00 | ¥4,920.00 | 1.69M |
| 2026-09-18 | ¥5,100.00 | -0.22% | ¥5,109.00 | ¥5,130.00 | ¥5,038.00 | 1.79M |
| 2026-09-17 | ¥5,111.00 | +0.91% | ¥4,965.00 | ¥5,125.00 | ¥4,965.00 | 1.49M |
| 2026-09-16 | ¥5,065.00 | -0.04% | ¥5,100.00 | ¥5,103.00 | ¥5,043.00 | 1.10M |
| 2026-09-15 | ¥5,067.00 | -0.33% | ¥5,170.00 | ¥5,180.00 | ¥5,017.00 | 1.55M |
| 2026-09-14 | ¥5,084.00 | +3.90% | ¥5,000.00 | ¥5,089.00 | ¥4,990.00 | 2.24M |
| 2026-09-11 | ¥4,893.00 | +0.14% | ¥4,820.00 | ¥4,925.00 | ¥4,819.00 | 1.88M |
| 2026-09-10 | ¥4,886.00 | +1.33% | ¥4,769.00 | ¥4,902.00 | ¥4,761.00 | 1.84M |
| 2026-09-09 | ¥4,822.00 | -1.67% | ¥4,834.00 | ¥4,865.00 | ¥4,773.00 | 2.26M |
| 2026-09-08 | ¥4,904.00 | +0.02% | ¥4,872.00 | ¥4,929.00 | ¥4,859.00 | 1.72M |
| 2026-09-07 | ¥4,903.00 | -3.52% | ¥4,982.00 | ¥5,017.00 | ¥4,891.00 | 1.94M |
| 2026-09-04 | ¥5,082.00 | +0.28% | ¥5,092.00 | ¥5,158.00 | ¥5,073.00 | 2.03M |
| 2026-09-03 | ¥5,068.00 | +2.95% | ¥4,993.00 | ¥5,106.00 | ¥4,984.00 | 4.14M |
| 2026-09-02 | ¥4,923.00 | -2.75% | ¥5,092.00 | ¥5,108.00 | ¥4,909.00 | 2.09M |
| 2026-09-01 | ¥5,062.00 | -0.45% | ¥5,150.00 | ¥5,150.00 | ¥5,023.00 | 2.05M |
| 2026-08-31 | ¥5,085.00 | +0.87% | ¥4,994.00 | ¥5,097.00 | ¥4,994.00 | 2.76M |
| 2026-08-28 | ¥5,041.00 | +4.63% | ¥4,991.00 | ¥5,081.00 | ¥4,935.00 | 3.31M |
| 2026-08-27 | ¥4,818.00 | +0.92% | ¥4,793.00 | ¥4,891.00 | ¥4,761.00 | 1.28M |
| 2026-08-26 | ¥4,774.00 | -0.04% | ¥4,807.00 | ¥4,816.00 | ¥4,759.00 | 968.30K |
| 2026-08-25 | ¥4,776.00 | -0.23% | ¥4,787.00 | ¥4,813.00 | ¥4,746.00 | 1.38M |
| 2026-08-24 | ¥4,787.00 | +1.23% | ¥4,753.00 | ¥4,842.00 | ¥4,732.00 | 1.42M |
| 2026-08-21 | ¥4,729.00 | +0.08% | ¥4,739.00 | ¥4,777.00 | ¥4,698.00 | 1.61M |
| 2026-08-20 | ¥4,725.00 | +2.58% | ¥4,751.00 | ¥4,789.00 | ¥4,707.00 | 1.94M |
| 2026-08-19 | ¥4,606.00 | +1.16% | ¥4,670.00 | ¥4,670.00 | ¥4,565.00 | 1.48M |
| 2026-08-18 | ¥4,553.00 | +0.31% | ¥4,520.00 | ¥4,587.00 | ¥4,495.00 | 1.09M |
| 2026-08-17 | ¥4,539.00 | -3.40% | ¥4,610.00 | ¥4,639.00 | ¥4,522.00 | 1.07M |
| 2026-08-14 | ¥4,699.00 | +1.93% | ¥4,623.00 | ¥4,730.00 | ¥4,607.00 | 1.14M |
| 2026-08-13 | ¥4,610.00 | -0.32% | ¥4,576.00 | ¥4,630.00 | ¥4,526.00 | 1.39M |
| 2026-08-12 | ¥4,625.00 | +0.61% | ¥4,667.00 | ¥4,670.00 | ¥4,599.00 | 1.18M |
| 2026-08-10 | ¥4,597.00 | +0.77% | ¥4,580.00 | ¥4,608.00 | ¥4,497.00 | 1.28M |
| 2026-08-07 | ¥4,562.00 | +2.01% | ¥4,490.00 | ¥4,584.00 | ¥4,458.00 | 1.74M |
| 2026-08-06 | ¥4,472.00 | +1.96% | ¥4,392.00 | ¥4,490.00 | ¥4,392.00 | 1.34M |
| 2026-08-05 | ¥4,386.00 | +0.30% | ¥4,364.00 | ¥4,433.00 | ¥4,347.00 | 1.30M |
| 2026-08-04 | ¥4,373.00 | -1.44% | ¥4,478.00 | ¥4,499.00 | ¥4,351.00 | 1.44M |
| 2026-08-03 | ¥4,437.00 | -1.94% | ¥4,532.00 | ¥4,538.00 | ¥4,370.00 | 1.88M |
| 2026-07-31 | ¥4,525.00 | -4.46% | ¥4,481.00 | ¥4,600.00 | ¥4,481.00 | 2.23M |
| 2026-07-30 | ¥4,736.00 | -0.34% | ¥4,884.00 | ¥4,900.00 | ¥4,637.00 | 2.49M |
| 2026-07-29 | ¥4,752.00 | +4.05% | ¥4,557.00 | ¥4,778.00 | ¥4,508.00 | 2.89M |
| 2026-07-28 | ¥4,567.00 | +1.83% | ¥4,513.00 | ¥4,587.00 | ¥4,467.00 | 2.04M |
| 2026-07-27 | ¥4,485.00 | +6.99% | ¥4,262.00 | ¥4,511.00 | ¥4,262.00 | 2.52M |
| 2026-07-24 | ¥4,192.00 | +0.75% | ¥4,135.00 | ¥4,228.00 | ¥4,102.00 | 1.55M |
| 2026-07-23 | ¥4,161.00 | -0.36% | ¥4,175.00 | ¥4,260.00 | ¥4,137.00 | 3.11M |
| 2026-07-22 | ¥4,176.00 | -1.18% | ¥4,113.00 | ¥4,176.00 | ¥4,097.00 | 2.61M |
| 2026-07-21 | ¥4,226.00 | -0.96% | ¥4,268.00 | ¥4,293.00 | ¥4,196.00 | 2.89M |
| 2026-07-17 | ¥4,267.00 | +1.40% | ¥4,236.00 | ¥4,309.00 | ¥4,209.00 | 1.96M |
| 2026-07-16 | ¥4,208.00 | +1.37% | ¥4,200.00 | ¥4,269.00 | ¥4,183.00 | 1.39M |
| 2026-07-15 | ¥4,151.00 | -2.33% | ¥4,184.00 | ¥4,212.00 | ¥4,109.00 | 1.83M |
| 2026-07-14 | ¥4,250.00 | +1.50% | ¥4,228.00 | ¥4,287.00 | ¥4,212.00 | 1.45M |
| 2026-07-13 | ¥4,187.00 | +0.62% | ¥4,181.00 | ¥4,220.00 | ¥4,148.00 | 1.98M |
| 2026-07-10 | ¥4,161.00 | +1.09% | ¥4,223.00 | ¥4,250.00 | ¥4,138.00 | 1.95M |
| 2026-07-09 | ¥4,116.00 | -0.12% | ¥4,051.00 | ¥4,160.00 | ¥4,050.00 | 1.60M |
| 2026-07-08 | ¥4,121.00 | +0.27% | ¥4,138.00 | ¥4,158.00 | ¥4,107.00 | 1.77M |
| 2026-07-07 | ¥4,110.00 | +0.88% | ¥4,100.00 | ¥4,149.00 | ¥4,076.00 | 1.66M |
| 2026-07-06 | ¥4,074.00 | +1.95% | ¥4,010.00 | ¥4,074.00 | ¥3,995.00 | 1.43M |
| 2026-07-03 | ¥3,996.00 | +1.52% | ¥4,034.00 | ¥4,054.00 | ¥3,962.00 | 1.62M |
| 2026-07-02 | ¥3,936.00 | +4.63% | ¥3,902.00 | ¥3,969.00 | ¥3,868.00 | 2.00M |
| 2026-07-01 | ¥3,762.00 | -1.60% | ¥3,785.00 | ¥3,820.00 | ¥3,745.00 | 1.43M |
| 2026-06-30 | ¥3,823.00 | +0.29% | ¥3,820.00 | ¥3,854.00 | ¥3,801.00 | 2.11M |
| 2026-06-29 | ¥3,812.00 | +3.39% | ¥3,757.00 | ¥3,830.00 | ¥3,739.00 | 2.15M |
| 2026-06-26 | ¥3,687.00 | 0.00% | ¥3,690.00 | ¥3,700.00 | ¥3,643.00 | 1.64M |
| 2026-06-25 | ¥3,687.00 | -1.39% | ¥3,700.00 | ¥3,723.00 | ¥3,665.00 | 1.73M |
| 2026-06-24 | ¥3,739.00 | +1.05% | ¥3,706.00 | ¥3,754.00 | ¥3,681.00 | 1.73M |
| 2026-06-23 | ¥3,700.00 | -0.70% | ¥3,720.00 | ¥3,736.00 | ¥3,676.00 | 1.90M |
| 2026-06-22 | ¥3,726.00 | -0.90% | ¥3,701.00 | ¥3,772.00 | ¥3,662.00 | 1.63M |
| 2026-06-19 | ¥3,760.00 | -2.94% | ¥3,804.00 | ¥3,825.00 | ¥3,743.00 | 2.75M |
| 2026-06-18 | ¥3,874.00 | +1.33% | ¥3,833.00 | ¥3,874.00 | ¥3,809.00 | 1.14M |
| 2026-06-17 | ¥3,823.00 | -0.10% | ¥3,832.00 | ¥3,850.00 | ¥3,771.00 | 1.48M |
| 2026-06-16 | ¥3,827.00 | -0.65% | ¥3,805.00 | ¥3,833.00 | ¥3,753.00 | 1.62M |
| 2026-06-15 | ¥3,852.00 | -0.26% | ¥3,881.00 | ¥3,908.00 | ¥3,847.00 | 842.40K |
| 2026-06-12 | ¥3,862.00 | -2.62% | ¥3,917.00 | ¥3,940.00 | ¥3,841.00 | 1.96M |
| 2026-06-11 | ¥3,966.00 | +0.25% | ¥3,963.00 | ¥4,010.00 | ¥3,933.00 | 1.05M |
| 2026-06-10 | ¥3,956.00 | +0.61% | ¥3,989.00 | ¥3,989.00 | ¥3,921.00 | 1.24M |
| 2026-06-09 | ¥3,932.00 | -1.35% | ¥4,022.00 | ¥4,030.00 | ¥3,913.00 | 1.47M |
| 2026-06-08 | ¥3,986.00 | -0.18% | ¥3,990.00 | ¥4,057.00 | ¥3,952.00 | 1.73M |
| 2026-06-05 | ¥3,993.00 | +0.86% | ¥4,055.00 | ¥4,061.00 | ¥3,975.00 | 1.03M |
| 2026-06-04 | ¥3,959.00 | -3.56% | ¥4,045.00 | ¥4,075.00 | ¥3,940.00 | 1.73M |
| 2026-06-03 | ¥4,105.00 | -3.89% | ¥4,230.00 | ¥4,259.00 | ¥4,097.00 | 2.05M |
| 2026-06-02 | ¥4,271.00 | +2.64% | ¥4,200.00 | ¥4,303.00 | ¥4,177.00 | 2.12M |
| 2026-06-01 | ¥4,161.00 | +4.31% | ¥4,124.00 | ¥4,224.00 | ¥4,112.00 | 1.81M |
| 2026-05-29 | ¥3,989.00 | -1.38% | ¥4,115.00 | ¥4,159.00 | ¥3,989.00 | 2.85M |
| 2026-05-28 | ¥4,045.00 | -1.92% | ¥4,100.00 | ¥4,135.00 | ¥4,010.00 | 1.08M |
| 2026-05-27 | ¥4,124.00 | +2.00% | ¥4,028.00 | ¥4,130.00 | ¥4,015.00 | 1.30M |
| 2026-05-26 | ¥4,043.00 | -1.27% | ¥4,084.00 | ¥4,110.00 | ¥4,020.00 | 1.06M |
| 2026-05-25 | ¥4,095.00 | -1.11% | ¥4,114.00 | ¥4,134.00 | ¥4,058.00 | 1.05M |
| 2026-05-22 | ¥4,141.00 | -0.36% | ¥4,156.00 | ¥4,158.00 | ¥4,088.00 | 1.41M |