OBIC Co(JP:4684)
Â¥6,150.00-67.00 (-1.08%)
JP:4684
OBIC Co historical prices
Â¥6,150.00
At close:-67.00 (-1.08%)
Want to see JP:4684 full AI Analyst Report?
OBIC Co (4684) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,179.00 | 6,283.00 | 6,118.00 | 6,150.00 | 6,150.00 | -1.08% | 2,044,600 | 1.14 |
| Nov 10, 2026 | 6,255.00 | 6,300.00 | 6,151.00 | 6,217.00 | 6,217.00 | +2.44% | 2,414,400 | 1.36 |
| Nov 09, 2026 | 6,169.00 | 6,423.00 | 6,133.00 | 6,423.00 | 6,423.00 | +5.83% | 1,892,000 | 1.07 |
| Nov 06, 2026 | 6,189.00 | 6,240.00 | 5,975.00 | 6,069.00 | 6,069.00 | -3.50% | 3,388,500 | 1.98 |
| Nov 05, 2026 | 6,262.00 | 6,356.00 | 6,241.00 | 6,289.00 | 6,289.00 | +3.30% | 1,615,600 | 0.94 |
| Nov 04, 2026 | 6,069.00 | 6,137.00 | 5,950.00 | 6,088.00 | 6,088.00 | +0.48% | 2,302,400 | 1.35 |
| Nov 03, 2026 | 6,059.00 | 6,205.00 | 6,002.00 | 6,059.00 | 6,059.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 6,179.00 | 6,205.00 | 6,002.00 | 6,059.00 | 6,059.00 | -1.14% | 2,058,700 | 1.20 |
| Oct 30, 2026 | 6,090.00 | 6,167.00 | 6,050.00 | 6,129.00 | 6,129.00 | +2.15% | 2,564,900 | 1.52 |
| Oct 29, 2026 | 5,911.00 | 6,068.00 | 5,823.00 | 6,000.00 | 6,000.00 | -0.70% | 5,853,400 | 3.59 |
| Oct 28, 2026 | 5,909.00 | 6,095.00 | 5,820.00 | 6,042.00 | 6,042.00 | +1.72% | 3,690,900 | 2.30 |
| Oct 27, 2026 | 5,794.00 | 6,016.00 | 5,789.00 | 5,940.00 | 5,940.00 | -1.82% | 3,014,700 | 1.89 |
| Oct 26, 2026 | 5,902.00 | 6,056.00 | 5,875.00 | 6,050.00 | 6,050.00 | +3.07% | 2,225,400 | 1.38 |
| Oct 23, 2026 | 6,010.00 | 6,043.00 | 5,867.00 | 5,870.00 | 5,870.00 | -1.08% | 2,994,500 | 1.88 |
| Oct 22, 2026 | 5,845.00 | 5,982.00 | 5,810.00 | 5,934.00 | 5,934.00 | +2.77% | 1,627,100 | 1.01 |
| Oct 21, 2026 | 5,730.00 | 5,814.00 | 5,715.00 | 5,774.00 | 5,774.00 | +0.56% | 1,787,700 | 1.11 |
| Oct 20, 2026 | 5,634.00 | 5,742.00 | 5,626.00 | 5,742.00 | 5,742.00 | +1.13% | 1,763,400 | 1.09 |
| Oct 19, 2026 | 5,618.00 | 5,727.00 | 5,600.00 | 5,678.00 | 5,678.00 | -0.49% | 1,612,400 | 0.98 |
| Oct 16, 2026 | 5,630.00 | 5,858.00 | 5,601.00 | 5,706.00 | 5,706.00 | +2.64% | 1,997,200 | 1.21 |
| Oct 15, 2026 | 5,490.00 | 5,576.00 | 5,433.00 | 5,559.00 | 5,559.00 | +2.13% | 1,757,300 | 1.08 |
| Oct 14, 2026 | 5,332.00 | 5,470.00 | 5,319.00 | 5,443.00 | 5,443.00 | +2.08% | 1,660,700 | 1.02 |
| Oct 13, 2026 | 5,352.00 | 5,372.00 | 5,270.00 | 5,332.00 | 5,332.00 | +0.64% | 1,341,500 | 0.82 |
| Oct 12, 2026 | 5,298.00 | 5,337.00 | 5,175.00 | 5,298.00 | 5,298.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,200.00 | 5,337.00 | 5,175.00 | 5,298.00 | 5,298.00 | +2.40% | 1,799,300 | 1.09 |
| Oct 08, 2026 | 5,102.00 | 5,184.00 | 5,076.00 | 5,174.00 | 5,174.00 | +1.25% | 1,797,100 | 1.08 |
| Oct 07, 2026 | 5,089.00 | 5,144.00 | 5,059.00 | 5,110.00 | 5,110.00 | +0.24% | 1,481,300 | 0.89 |
| Oct 06, 2026 | 5,059.00 | 5,124.00 | 5,022.00 | 5,098.00 | 5,098.00 | +1.59% | 1,598,700 | 0.96 |
| Oct 05, 2026 | 4,988.00 | 5,038.00 | 4,958.00 | 5,018.00 | 5,018.00 | -0.91% | 1,031,600 | 0.61 |
| Oct 02, 2026 | 5,086.00 | 5,105.00 | 5,026.00 | 5,064.00 | 5,064.00 | +1.06% | 1,113,700 | 0.66 |
| Oct 01, 2026 | 5,008.00 | 5,038.00 | 4,959.00 | 5,011.00 | 5,011.00 | +1.05% | 1,278,000 | 0.76 |
| Sep 30, 2026 | 5,029.00 | 5,032.00 | 4,901.00 | 4,959.00 | 4,959.00 | -0.58% | 1,745,700 | 1.03 |
| Sep 29, 2026 | 4,980.00 | 4,991.00 | 4,916.00 | 4,988.00 | 4,988.00 | +0.97% | 1,319,300 | 0.78 |
| Sep 28, 2026 | 5,057.00 | 5,091.00 | 4,977.00 | 4,987.00 | 4,940.00 | -1.46% | 1,625,000 | 0.96 |
| Sep 25, 2026 | 5,007.00 | 5,065.00 | 5,003.00 | 5,061.00 | 5,013.30 | +0.08% | 1,599,900 | 0.94 |
| Sep 24, 2026 | 4,947.00 | 5,102.00 | 4,920.00 | 5,057.00 | 5,009.34 | -0.84% | 1,692,700 | 0.99 |
| Sep 23, 2026 | 5,100.00 | 5,130.00 | 5,038.00 | 5,100.00 | 5,051.94 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,100.00 | 5,130.00 | 5,038.00 | 5,100.00 | 5,051.94 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,100.00 | 5,130.00 | 5,038.00 | 5,100.00 | 5,051.94 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,109.00 | 5,130.00 | 5,038.00 | 5,100.00 | 5,051.94 | -0.22% | 1,791,400 | 1.00 |
| Sep 17, 2026 | 4,965.00 | 5,125.00 | 4,965.00 | 5,111.00 | 5,062.83 | +0.91% | 1,486,300 | 0.83 |
| Sep 16, 2026 | 5,100.00 | 5,103.00 | 5,043.00 | 5,065.00 | 5,017.26 | -0.04% | 1,097,900 | 0.60 |
| Sep 15, 2026 | 5,170.00 | 5,180.00 | 5,017.00 | 5,067.00 | 5,019.25 | -0.33% | 1,549,700 | 0.85 |
| Sep 14, 2026 | 5,000.00 | 5,089.00 | 4,990.00 | 5,084.00 | 5,036.09 | +3.90% | 2,237,500 | 1.24 |
| Sep 11, 2026 | 4,820.00 | 4,925.00 | 4,819.00 | 4,893.00 | 4,846.89 | +0.14% | 1,879,400 | 1.04 |
| Sep 10, 2026 | 4,769.00 | 4,902.00 | 4,761.00 | 4,886.00 | 4,839.95 | +1.33% | 1,836,800 | 1.03 |
| Sep 09, 2026 | 4,834.00 | 4,865.00 | 4,773.00 | 4,822.00 | 4,776.56 | -1.67% | 2,256,700 | 1.27 |
| Sep 08, 2026 | 4,872.00 | 4,929.00 | 4,859.00 | 4,904.00 | 4,857.78 | +0.02% | 1,719,600 | 0.97 |
| Sep 07, 2026 | 4,982.00 | 5,017.00 | 4,891.00 | 4,903.00 | 4,856.79 | -3.52% | 1,944,000 | 1.11 |
| Sep 04, 2026 | 5,092.00 | 5,158.00 | 5,073.00 | 5,082.00 | 5,034.10 | +0.28% | 2,030,600 | 1.16 |
| Sep 03, 2026 | 4,993.00 | 5,106.00 | 4,984.00 | 5,068.00 | 5,020.24 | +2.95% | 4,138,200 | 2.42 |
