UK markets open in 23 minutes

OBIC Business Consultants Co., Ltd. (4733.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
6,590.00+60.00 (+0.92%)
At close: 03:15PM JST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20246,530.006,616.006,515.006,590.006,590.00136,900
24 Jun 20246,514.006,577.006,473.006,530.006,530.00135,400
21 Jun 20246,529.006,620.006,510.006,541.006,541.00279,500
20 Jun 20246,400.006,551.006,400.006,517.006,517.00290,300
19 Jun 20246,325.006,390.006,298.006,349.006,349.00154,300
18 Jun 20246,272.006,350.006,226.006,287.006,287.00190,400
17 Jun 20246,066.006,243.006,040.006,221.006,221.00155,600
14 Jun 20246,065.006,184.006,060.006,135.006,135.00263,400
13 Jun 20246,147.006,169.006,080.006,165.006,165.00146,800
12 Jun 20246,296.006,332.006,103.006,108.006,108.00188,000
11 Jun 20246,264.006,325.006,171.006,290.006,290.00144,600
10 Jun 20246,255.006,302.006,251.006,292.006,292.0087,300
07 Jun 20246,380.006,482.006,281.006,317.006,317.00105,700
06 Jun 20246,380.006,497.006,375.006,422.006,422.00161,500
05 Jun 20246,354.006,419.006,320.006,344.006,344.00131,400
04 Jun 20246,423.006,474.006,345.006,419.006,419.00111,900
03 Jun 20246,398.006,510.006,323.006,478.006,478.00177,400
31 May 20246,360.006,360.006,234.006,299.006,299.00138,600
30 May 20246,275.006,370.006,253.006,315.006,315.00127,000
29 May 20246,449.006,488.006,335.006,358.006,358.00173,800
28 May 20246,536.006,567.006,352.006,382.006,382.00214,000
27 May 20246,700.006,712.006,632.006,659.006,659.0078,300
24 May 20246,700.006,765.006,675.006,719.006,719.0087,000
23 May 20246,819.006,869.006,758.006,840.006,840.0093,300
22 May 20246,813.006,890.006,779.006,821.006,821.0088,500
21 May 20246,841.006,944.006,822.006,822.006,822.0091,300
20 May 20246,661.006,860.006,661.006,810.006,810.0098,300
17 May 20246,770.006,829.006,708.006,740.006,740.0087,400
16 May 20246,773.006,939.006,750.006,858.006,858.00135,800
15 May 20246,846.006,850.006,700.006,742.006,742.0088,500
14 May 20246,676.006,795.006,613.006,767.006,767.00142,100
13 May 20246,710.006,739.006,615.006,682.006,682.00129,000
10 May 20246,657.006,707.006,605.006,654.006,654.00113,500
09 May 20246,705.006,830.006,658.006,700.006,700.00129,300
08 May 20246,670.006,779.006,657.006,695.006,695.00167,000
07 May 20246,600.006,760.006,600.006,700.006,700.00326,100
02 May 20246,383.006,607.006,355.006,564.006,564.00282,500
01 May 20246,453.006,478.006,309.006,320.006,320.00155,100
30 Apr 20246,629.006,635.006,419.006,486.006,486.00257,200
26 Apr 20246,346.006,479.006,230.006,449.006,449.00384,200
25 Apr 20246,466.006,466.006,225.006,258.006,258.00590,900
24 Apr 20247,100.007,100.006,661.006,666.006,666.00745,500
23 Apr 20246,676.006,841.006,465.006,550.006,550.00843,400
22 Apr 20246,540.006,728.006,529.006,728.006,728.00222,400
19 Apr 20246,616.006,671.006,488.006,559.006,559.00110,300
18 Apr 20246,738.006,756.006,634.006,670.006,670.00155,100
17 Apr 20246,691.006,721.006,481.006,638.006,638.00318,500
16 Apr 20246,786.006,837.006,650.006,767.006,767.00255,100
15 Apr 20247,062.007,217.007,027.007,038.007,038.00104,100
12 Apr 20247,364.007,452.007,184.007,212.007,212.00109,700
11 Apr 20247,275.007,342.007,231.007,301.007,301.00162,100
10 Apr 20247,263.007,387.007,252.007,284.007,284.00104,000
09 Apr 20247,223.007,299.007,220.007,298.007,298.0084,100
08 Apr 20247,161.007,250.007,149.007,224.007,224.00131,600
05 Apr 20247,050.007,154.007,033.007,099.007,099.00107,400
04 Apr 20247,059.007,112.006,977.007,079.007,079.00148,100
03 Apr 20247,170.007,170.006,918.006,984.006,984.00221,600
02 Apr 20247,302.007,386.007,210.007,272.007,272.00154,300
01 Apr 20247,371.007,470.007,304.007,396.007,396.00184,800
29 Mar 20247,105.007,339.007,102.007,311.007,311.0065,800
28 Mar 20247,149.007,153.007,054.007,085.007,085.00180,300
28 Mar 202445 Dividend
27 Mar 20247,140.007,218.007,139.007,165.007,120.00205,500
26 Mar 20247,104.007,150.007,028.007,108.007,063.36116,400
25 Mar 20247,200.007,220.007,066.007,099.007,054.41192,500
22 Mar 20247,089.007,163.007,067.007,149.007,104.10164,500
21 Mar 20247,100.007,107.006,973.007,100.007,055.41241,300
19 Mar 20247,002.007,010.006,889.007,009.006,964.98132,800
18 Mar 20246,967.007,072.006,900.007,045.007,000.75167,900
15 Mar 20246,902.007,000.006,880.006,971.006,927.22119,200
14 Mar 20246,893.006,985.006,838.006,970.006,926.22197,300
13 Mar 20246,909.006,919.006,824.006,837.006,794.06165,100
12 Mar 20246,800.006,899.006,722.006,899.006,855.67154,900
11 Mar 20246,940.006,976.006,871.006,942.006,898.40138,900
08 Mar 20247,041.007,214.007,000.007,069.007,024.60207,400
07 Mar 20247,157.007,157.007,010.007,056.007,011.68143,600
06 Mar 20247,120.007,218.007,052.007,102.007,057.40132,600
05 Mar 20247,125.007,247.007,096.007,192.007,146.83125,600
04 Mar 20247,326.007,326.007,154.007,179.007,133.91156,600
01 Mar 20247,266.007,379.007,184.007,321.007,275.02172,600
29 Feb 20246,884.007,266.006,884.007,150.007,105.09277,200
28 Feb 20246,936.006,982.006,893.006,918.006,874.55102,600
27 Feb 20246,986.007,057.006,962.007,027.006,982.87129,600
26 Feb 20246,811.007,024.006,795.007,021.006,976.90337,200
22 Feb 20246,912.006,945.006,682.006,711.006,668.85354,600
21 Feb 20246,952.006,961.006,837.006,940.006,896.41156,100
20 Feb 20247,015.007,017.006,904.006,939.006,895.42120,100
19 Feb 20247,059.007,062.006,925.007,010.006,965.97101,500
16 Feb 20246,966.007,118.006,941.007,051.007,006.72162,200
15 Feb 20247,020.007,020.006,864.006,866.006,822.88142,400
14 Feb 20246,907.006,971.006,855.006,955.006,911.32160,000
13 Feb 20246,890.007,105.006,869.007,043.006,998.77170,300
09 Feb 20246,864.006,881.006,779.006,790.006,747.35189,000
08 Feb 20246,982.006,993.006,882.006,933.006,889.46221,800
07 Feb 20247,090.007,105.006,952.007,062.007,017.65171,000
06 Feb 20247,127.007,149.007,050.007,090.007,045.4793,100
05 Feb 20247,185.007,212.007,117.007,194.007,148.8275,200
02 Feb 20247,136.007,229.007,120.007,142.007,097.14110,900
01 Feb 20247,080.007,215.007,023.007,062.007,017.65171,400
31 Jan 20246,902.007,167.006,832.007,167.007,121.99210,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...