OBIC Business Consultants Co., Ltd. 4733
TSE · Japan · Technology Services
¥8,180.00+40.00 (+0.49%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥8,180.00 | +0.49% | ¥8,188.00 | ¥8,229.00 | ¥8,050.00 | 109.60K |
| 2026-10-01 | ¥8,140.00 | +1.58% | ¥8,117.00 | ¥8,210.00 | ¥8,019.00 | 140.70K |
| 2026-09-30 | ¥8,013.00 | -0.56% | ¥8,063.00 | ¥8,063.00 | ¥7,960.00 | 142.40K |
| 2026-09-29 | ¥8,058.00 | -1.56% | ¥8,121.00 | ¥8,164.00 | ¥8,000.00 | 95.70K |
| 2026-09-28 | ¥8,186.00 | -0.91% | ¥8,240.00 | ¥8,291.00 | ¥8,176.00 | 146.60K |
| 2026-09-25 | ¥8,261.00 | +0.68% | ¥8,205.00 | ¥8,292.00 | ¥8,169.00 | 262.60K |
| 2026-09-24 | ¥8,205.00 | -1.22% | ¥8,293.00 | ¥8,383.00 | ¥8,167.00 | 260.10K |
| 2026-09-18 | ¥8,306.00 | -0.86% | ¥8,405.00 | ¥8,447.00 | ¥8,271.00 | 263.00K |
| 2026-09-17 | ¥8,378.00 | +1.91% | ¥8,267.00 | ¥8,393.00 | ¥8,252.00 | 98.00K |
| 2026-09-16 | ¥8,221.00 | -0.96% | ¥8,315.00 | ¥8,315.00 | ¥8,221.00 | 114.70K |
| 2026-09-15 | ¥8,301.00 | -0.14% | ¥8,463.00 | ¥8,495.00 | ¥8,266.00 | 157.20K |
| 2026-09-14 | ¥8,313.00 | +2.54% | ¥8,257.00 | ¥8,372.00 | ¥8,208.00 | 194.70K |
| 2026-09-11 | ¥8,107.00 | -0.26% | ¥8,000.00 | ¥8,125.00 | ¥7,981.00 | 295.60K |
| 2026-09-10 | ¥8,128.00 | +1.47% | ¥8,010.00 | ¥8,162.00 | ¥7,960.00 | 138.40K |
| 2026-09-09 | ¥8,010.00 | -2.58% | ¥8,072.00 | ¥8,118.00 | ¥7,990.00 | 195.80K |
| 2026-09-08 | ¥8,222.00 | -0.46% | ¥8,150.00 | ¥8,290.00 | ¥8,150.00 | 121.20K |
| 2026-09-07 | ¥8,260.00 | -3.39% | ¥8,400.00 | ¥8,550.00 | ¥8,230.00 | 143.90K |
| 2026-09-04 | ¥8,550.00 | +0.40% | ¥8,649.00 | ¥8,674.00 | ¥8,513.00 | 120.30K |
| 2026-09-03 | ¥8,516.00 | +0.32% | ¥8,390.00 | ¥8,575.00 | ¥8,372.00 | 148.60K |
| 2026-09-02 | ¥8,489.00 | -2.64% | ¥8,587.00 | ¥8,642.00 | ¥8,489.00 | 123.00K |
| 2026-09-01 | ¥8,719.00 | -0.47% | ¥8,772.00 | ¥8,877.00 | ¥8,704.00 | 184.90K |
| 2026-08-31 | ¥8,760.00 | +0.06% | ¥8,808.00 | ¥8,846.00 | ¥8,681.00 | 206.40K |
| 2026-08-28 | ¥8,755.00 | +3.00% | ¥8,650.00 | ¥8,891.00 | ¥8,593.00 | 403.40K |
| 2026-08-27 | ¥8,500.00 | +2.29% | ¥8,351.00 | ¥8,510.00 | ¥8,264.00 | 228.60K |
| 2026-08-26 | ¥8,310.00 | -0.95% | ¥8,317.00 | ¥8,389.00 | ¥8,310.00 | 100.80K |
| 2026-08-25 | ¥8,390.00 | +0.52% | ¥8,413.00 | ¥8,446.00 | ¥8,285.00 | 175.30K |
| 2026-08-24 | ¥8,347.00 | +0.88% | ¥8,334.00 | ¥8,475.00 | ¥8,295.00 | 149.40K |
| 2026-08-21 | ¥8,274.00 | +0.28% | ¥8,309.00 | ¥8,353.00 | ¥8,211.00 | 173.60K |
| 2026-08-20 | ¥8,251.00 | +1.48% | ¥8,229.00 | ¥8,326.00 | ¥8,127.00 | 148.50K |
| 2026-08-19 | ¥8,131.00 | +0.84% | ¥8,213.00 | ¥8,287.00 | ¥8,028.00 | 248.70K |
| 2026-08-18 | ¥8,063.00 | +0.79% | ¥8,077.00 | ¥8,149.00 | ¥8,002.00 | 249.80K |
| 2026-08-17 | ¥8,000.00 | -2.98% | ¥8,163.00 | ¥8,235.00 | ¥7,936.00 | 128.60K |
| 2026-08-14 | ¥8,246.00 | +2.37% | ¥8,055.00 | ¥8,337.00 | ¥8,023.00 | 163.00K |
| 2026-08-13 | ¥8,055.00 | +0.05% | ¥7,941.00 | ¥8,091.00 | ¥7,898.00 | 220.40K |
| 2026-08-12 | ¥8,051.00 | -0.73% | ¥8,204.00 | ¥8,238.00 | ¥8,027.00 | 249.00K |
| 2026-08-10 | ¥8,110.00 | +2.08% | ¥7,945.00 | ¥8,142.00 | ¥7,889.00 | 193.30K |
| 2026-08-07 | ¥7,945.00 | +0.58% | ¥7,803.00 | ¥8,048.00 | ¥7,784.00 | 177.80K |
| 2026-08-06 | ¥7,899.00 | +1.98% | ¥7,750.00 | ¥7,899.00 | ¥7,714.00 | 169.40K |
| 2026-08-05 | ¥7,746.00 | +0.44% | ¥7,781.00 | ¥7,935.00 | ¥7,746.00 | 285.30K |
| 2026-08-04 | ¥7,712.00 | -2.04% | ¥7,934.00 | ¥7,934.00 | ¥7,618.00 | 223.00K |
| 2026-08-03 | ¥7,873.00 | -1.62% | ¥8,029.00 | ¥8,061.00 | ¥7,764.00 | 213.90K |
| 2026-07-31 | ¥8,003.00 | -4.03% | ¥7,889.00 | ¥8,203.00 | ¥7,889.00 | 306.40K |
| 2026-07-30 | ¥8,339.00 | -1.03% | ¥8,551.00 | ¥8,611.00 | ¥8,241.00 | 302.10K |
| 2026-07-29 | ¥8,426.00 | +5.31% | ¥8,051.00 | ¥8,586.00 | ¥7,952.00 | 655.20K |
| 2026-07-28 | ¥8,001.00 | +0.18% | ¥8,020.00 | ¥8,099.00 | ¥7,887.00 | 335.40K |
| 2026-07-27 | ¥7,987.00 | +4.57% | ¥7,760.00 | ¥8,105.00 | ¥7,718.00 | 604.40K |
| 2026-07-24 | ¥7,638.00 | +8.88% | ¥7,315.00 | ¥7,732.00 | ¥7,257.00 | 927.40K |
| 2026-07-23 | ¥7,015.00 | +2.56% | ¥6,760.00 | ¥7,063.00 | ¥6,626.00 | 893.50K |
| 2026-07-22 | ¥6,840.00 | +3.81% | ¥6,600.00 | ¥7,183.00 | ¥6,455.00 | 1.15M |
| 2026-07-21 | ¥6,589.00 | -0.47% | ¥6,697.00 | ¥6,746.00 | ¥6,584.00 | 269.50K |
| 2026-07-17 | ¥6,620.00 | +0.76% | ¥6,570.00 | ¥6,704.00 | ¥6,563.00 | 160.50K |
| 2026-07-16 | ¥6,570.00 | +1.34% | ¥6,529.00 | ¥6,668.00 | ¥6,486.00 | 242.70K |
| 2026-07-15 | ¥6,483.00 | -2.04% | ¥6,541.00 | ¥6,554.00 | ¥6,411.00 | 168.20K |
| 2026-07-14 | ¥6,618.00 | +0.41% | ¥6,666.00 | ¥6,756.00 | ¥6,598.00 | 160.20K |
| 2026-07-13 | ¥6,591.00 | +0.73% | ¥6,577.00 | ¥6,616.00 | ¥6,516.00 | 134.80K |
| 2026-07-10 | ¥6,543.00 | +0.20% | ¥6,534.00 | ¥6,593.00 | ¥6,485.00 | 173.70K |
| 2026-07-09 | ¥6,530.00 | +0.18% | ¥6,418.00 | ¥6,556.00 | ¥6,418.00 | 142.80K |
| 2026-07-08 | ¥6,518.00 | -0.34% | ¥6,599.00 | ¥6,614.00 | ¥6,505.00 | 112.10K |
| 2026-07-07 | ¥6,540.00 | -0.03% | ¥6,542.00 | ¥6,669.00 | ¥6,506.00 | 162.20K |
| 2026-07-06 | ¥6,542.00 | +1.39% | ¥6,455.00 | ¥6,542.00 | ¥6,429.00 | 191.50K |
| 2026-07-03 | ¥6,452.00 | +1.16% | ¥6,558.00 | ¥6,579.00 | ¥6,425.00 | 266.30K |
| 2026-07-02 | ¥6,378.00 | +5.28% | ¥6,258.00 | ¥6,430.00 | ¥6,230.00 | 245.80K |
| 2026-07-01 | ¥6,058.00 | -0.39% | ¥6,015.00 | ¥6,089.00 | ¥5,975.00 | 201.40K |
| 2026-06-30 | ¥6,082.00 | -0.44% | ¥6,126.00 | ¥6,177.00 | ¥6,074.00 | 315.00K |
| 2026-06-29 | ¥6,109.00 | +4.84% | ¥6,000.00 | ¥6,145.00 | ¥5,999.00 | 301.80K |
| 2026-06-26 | ¥5,827.00 | +1.82% | ¥5,723.00 | ¥5,836.00 | ¥5,706.00 | 264.00K |
| 2026-06-25 | ¥5,723.00 | -1.19% | ¥5,762.00 | ¥5,780.00 | ¥5,697.00 | 279.00K |
| 2026-06-24 | ¥5,792.00 | +2.75% | ¥5,737.00 | ¥5,843.00 | ¥5,666.00 | 418.30K |
| 2026-06-23 | ¥5,637.00 | -0.23% | ¥5,620.00 | ¥5,698.00 | ¥5,564.00 | 262.90K |
| 2026-06-22 | ¥5,650.00 | -0.77% | ¥5,674.00 | ¥5,760.00 | ¥5,650.00 | 148.80K |
| 2026-06-19 | ¥5,694.00 | -4.17% | ¥5,842.00 | ¥5,914.00 | ¥5,643.00 | 257.40K |
| 2026-06-18 | ¥5,942.00 | +0.83% | ¥5,890.00 | ¥5,947.00 | ¥5,842.00 | 125.00K |
| 2026-06-17 | ¥5,893.00 | +0.89% | ¥5,844.00 | ¥5,939.00 | ¥5,824.00 | 292.50K |
| 2026-06-16 | ¥5,841.00 | -0.80% | ¥5,830.00 | ¥5,871.00 | ¥5,796.00 | 200.70K |
| 2026-06-15 | ¥5,888.00 | +0.65% | ¥5,890.00 | ¥5,973.00 | ¥5,870.00 | 177.80K |
| 2026-06-12 | ¥5,850.00 | -1.30% | ¥5,880.00 | ¥5,949.00 | ¥5,785.00 | 272.80K |
| 2026-06-11 | ¥5,927.00 | -0.82% | ¥5,914.00 | ¥5,976.00 | ¥5,880.00 | 241.90K |
| 2026-06-10 | ¥5,976.00 | +0.93% | ¥5,935.00 | ¥5,980.00 | ¥5,874.00 | 210.20K |
| 2026-06-09 | ¥5,921.00 | -1.79% | ¥6,000.00 | ¥6,045.00 | ¥5,905.00 | 206.00K |
| 2026-06-08 | ¥6,029.00 | +0.15% | ¥6,068.00 | ¥6,113.00 | ¥5,977.00 | 162.20K |
| 2026-06-05 | ¥6,020.00 | +0.48% | ¥6,070.00 | ¥6,086.00 | ¥6,006.00 | 177.90K |
| 2026-06-04 | ¥5,991.00 | -3.62% | ¥6,063.00 | ¥6,115.00 | ¥5,961.00 | 239.70K |
| 2026-06-03 | ¥6,216.00 | -3.24% | ¥6,224.00 | ¥6,312.00 | ¥6,130.00 | 197.50K |
| 2026-06-02 | ¥6,424.00 | +0.71% | ¥6,500.00 | ¥6,509.00 | ¥6,369.00 | 243.40K |
| 2026-06-01 | ¥6,379.00 | +4.28% | ¥6,217.00 | ¥6,449.00 | ¥6,205.00 | 269.50K |
| 2026-05-29 | ¥6,117.00 | +0.48% | ¥6,088.00 | ¥6,277.00 | ¥6,071.00 | 271.90K |
| 2026-05-28 | ¥6,088.00 | -1.31% | ¥6,113.00 | ¥6,180.00 | ¥6,040.00 | 178.20K |
| 2026-05-27 | ¥6,169.00 | +2.66% | ¥5,970.00 | ¥6,173.00 | ¥5,965.00 | 180.70K |
| 2026-05-26 | ¥6,009.00 | +0.50% | ¥5,979.00 | ¥6,055.00 | ¥5,970.00 | 152.60K |
| 2026-05-25 | ¥5,979.00 | -2.32% | ¥6,091.00 | ¥6,091.00 | ¥5,897.00 | 187.40K |