Tokyo - Delayed Quote JPY

OBIC Co.,Ltd. (4684.T)

Compare
4,559.00
-90.00
(-1.94%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20254,595.004,640.004,538.004,559.004,559.00900,900
Jan 31, 20254,717.004,769.004,649.004,649.004,649.00771,400
Jan 30, 20254,707.004,766.004,667.004,708.004,708.00808,700
Jan 29, 20254,691.004,767.004,633.004,735.004,735.001,324,000
Jan 28, 20254,500.004,653.004,467.004,626.004,626.001,084,100
Jan 27, 20254,572.004,585.004,445.004,537.004,537.001,340,200
Jan 24, 20254,511.004,554.004,493.004,515.004,515.00922,100
Jan 23, 20254,537.004,544.004,476.004,476.004,476.00774,100
Jan 22, 20254,536.004,548.004,476.004,500.004,500.00871,000
Jan 21, 20254,496.004,506.004,463.004,500.004,500.00597,200
Jan 20, 20254,565.004,578.004,472.004,492.004,492.00702,400
Jan 17, 20254,545.004,562.004,459.004,495.004,495.00849,900
Jan 16, 20254,595.004,595.004,500.004,500.004,500.00761,400
Jan 15, 20254,464.004,529.004,457.004,511.004,511.001,058,000
Jan 14, 20254,535.004,546.004,416.004,457.004,457.00988,400
Jan 10, 20254,535.004,567.004,522.004,540.004,540.00731,600
Jan 9, 20254,612.004,637.004,529.004,564.004,564.00833,600
Jan 8, 20254,618.004,637.004,564.004,604.004,604.00639,900
Jan 7, 20254,643.004,658.004,599.004,642.004,642.00545,100
Jan 6, 20254,717.004,722.004,587.004,610.004,610.00977,000
Dec 30, 20244,700.004,739.004,675.004,693.004,693.00558,700
Dec 27, 20244,683.004,742.004,682.004,716.004,716.00562,100
Dec 26, 20244,663.004,683.004,642.004,677.004,677.00594,800
Dec 25, 20244,676.004,698.004,641.004,667.004,667.00481,400
Dec 24, 20244,706.004,726.004,676.004,710.004,710.00377,900
Dec 23, 20244,740.004,760.004,711.004,732.004,732.00779,700
Dec 20, 20244,750.004,790.004,700.004,700.004,700.001,125,100
Dec 19, 20244,685.004,805.004,680.004,805.004,805.00572,000
Dec 18, 20244,820.004,846.004,761.004,784.004,784.00890,100
Dec 17, 20244,816.004,869.004,801.004,813.004,813.00839,500
Dec 16, 20244,922.004,922.004,815.004,830.004,830.00463,300
Dec 13, 20244,875.004,947.004,875.004,938.004,938.00925,000
Dec 12, 20245,021.005,021.004,967.004,972.004,972.00651,900
Dec 11, 20244,968.004,979.004,929.004,951.004,951.00590,200
Dec 10, 20245,015.005,031.004,909.004,956.004,956.00561,600
Dec 9, 20244,951.005,020.004,951.004,994.004,994.00751,200
Dec 6, 20244,944.004,973.004,902.004,916.004,916.00584,400
Dec 5, 20244,993.004,998.004,910.004,945.004,945.00581,200
Dec 4, 20245,002.005,041.004,954.004,967.004,967.00770,300
Dec 3, 20244,926.005,000.004,895.004,961.004,961.00816,100
Dec 2, 20244,915.004,941.004,873.004,937.004,937.00661,500
Nov 29, 20244,900.004,965.004,887.004,905.004,905.00516,200
Nov 28, 20244,907.004,942.004,887.004,935.004,935.00530,300
Nov 27, 20244,856.004,930.004,833.004,882.004,882.00800,000
Nov 26, 20244,790.004,850.004,779.004,828.004,828.00733,300
Nov 25, 20244,885.004,914.004,808.004,808.004,808.001,993,600
Nov 22, 20244,853.004,871.004,817.004,825.004,825.00740,500
Nov 21, 20244,889.004,916.004,858.004,864.004,864.00603,300
Nov 20, 20244,890.004,903.004,847.004,865.004,865.00880,900
Nov 19, 20245,022.005,030.004,953.004,960.004,960.00703,100
Nov 18, 20245,084.005,090.004,955.004,995.004,995.00712,300
Nov 15, 20245,092.005,161.005,041.005,045.005,045.00920,700
Nov 14, 20245,082.005,161.005,063.005,127.005,127.001,046,200
Nov 13, 20245,260.005,271.005,144.005,144.005,144.00928,600
Nov 12, 20245,298.005,302.005,209.005,253.005,253.00635,300
Nov 11, 20245,212.005,343.005,212.005,283.005,283.00630,700
Nov 8, 20245,400.005,400.005,251.005,265.005,265.00776,400
Nov 7, 20245,110.005,217.005,065.005,199.005,199.00789,100
Nov 6, 20245,082.005,177.005,035.005,083.005,083.00601,700
Nov 5, 20245,184.005,184.005,016.005,065.005,065.001,039,800
Nov 1, 20244,865.005,186.004,865.005,117.005,117.001,687,900
Oct 31, 20245,001.005,014.004,925.004,991.004,991.001,481,000
Oct 30, 20244,900.005,004.004,838.004,981.004,981.004,831,100
Oct 29, 20244,746.004,812.004,723.004,779.004,779.00927,300
Oct 28, 20244,703.004,763.004,700.004,744.004,744.00694,800
Oct 25, 20244,745.004,745.004,682.004,704.004,704.00679,500
Oct 24, 20244,728.004,790.004,720.004,745.004,745.00634,100
Oct 23, 20244,846.004,848.004,757.004,759.004,759.00472,700
Oct 22, 20244,855.004,865.004,786.004,789.004,789.00678,800
Oct 21, 20244,848.004,871.004,817.004,845.004,845.00585,700
Oct 18, 20244,855.004,913.004,848.004,848.004,848.00714,400
Oct 17, 20244,910.004,929.004,815.004,822.004,822.00990,300
Oct 16, 20244,954.004,996.004,840.004,882.004,882.001,138,600
Oct 15, 20244,988.005,017.004,924.004,991.004,991.001,098,800
Oct 11, 20244,983.005,022.004,962.005,002.005,002.001,338,400
Oct 10, 20245,071.005,093.005,009.005,026.005,026.00692,600
Oct 9, 20245,013.005,095.005,009.005,052.005,052.00874,800
Oct 8, 20244,934.005,010.004,931.004,963.004,963.00973,400
Oct 7, 20245,004.005,070.004,965.005,034.005,034.00902,700
Oct 4, 20245,009.005,117.005,008.005,016.005,016.00746,000
Oct 3, 20245,005.005,035.004,943.004,969.004,969.00766,600
Oct 2, 20244,975.004,986.004,883.004,935.004,935.00846,300
Oct 1, 20245,067.005,145.005,023.005,069.005,069.00983,500
Sep 30, 20245,042.005,126.005,022.005,046.005,046.001,000,000
Sep 27, 2024 32.00 Dividend
Sep 27, 20245,202.005,220.005,061.005,115.005,115.00820,300
Sep 27, 2024 5:1 Stock Splits
Sep 26, 20245,053.005,195.005,038.005,193.005,161.001,178,000
Sep 25, 20245,040.005,082.004,972.005,035.005,003.97878,000
Sep 24, 20245,115.005,131.005,072.005,089.005,057.641,022,000
Sep 20, 20245,056.005,087.005,016.005,060.005,028.821,703,500
Sep 19, 20245,159.005,193.005,056.005,056.005,024.84935,500
Sep 18, 20245,240.005,252.005,109.005,148.005,116.28990,000
Sep 17, 20245,052.005,194.005,036.005,175.005,143.111,106,500
Sep 13, 20245,056.005,073.005,015.005,048.005,016.89926,000
Sep 12, 20245,082.005,138.005,050.005,074.005,042.73707,500
Sep 11, 20245,097.005,097.004,990.005,034.005,002.98800,500
Sep 10, 20245,091.005,154.005,056.005,072.005,040.75897,000
Sep 9, 20244,961.005,097.004,940.005,097.005,065.59764,500
Sep 6, 20245,008.005,109.004,990.005,013.004,982.11852,000
Sep 5, 20245,032.005,063.004,984.005,006.004,975.151,217,500
Sep 4, 20244,934.005,085.004,928.005,082.005,050.681,291,000
Sep 3, 20244,866.005,034.004,866.005,030.004,999.001,221,000
Sep 2, 20245,026.005,050.004,924.004,972.004,941.361,295,500
Aug 30, 20245,108.005,158.005,032.005,060.005,028.821,551,500
Aug 29, 20245,089.005,189.005,003.005,094.005,062.611,560,500
Aug 28, 20245,247.005,279.005,178.005,189.005,157.02778,000
Aug 27, 20245,261.005,282.005,205.005,247.005,214.67986,500
Aug 26, 20245,146.005,252.005,132.005,240.005,207.711,012,000
Aug 23, 20245,110.005,146.005,077.005,146.005,114.29863,000
Aug 22, 20245,107.005,175.005,092.005,153.005,121.251,055,500
Aug 21, 20245,076.005,220.005,050.005,089.005,057.641,782,000
Aug 20, 20244,890.005,047.004,883.005,026.004,995.031,025,000
Aug 19, 20244,932.004,937.004,872.004,910.004,879.74770,500
Aug 16, 20244,929.004,929.004,805.004,894.004,863.841,190,500
Aug 15, 20244,900.004,947.004,849.004,929.004,898.631,218,000
Aug 14, 20244,886.004,920.004,850.004,885.004,854.901,122,000
Aug 13, 20244,695.004,860.004,653.004,860.004,830.051,933,000
Aug 9, 20244,729.004,760.004,684.004,717.004,687.931,707,500
Aug 8, 20244,608.004,786.004,608.004,726.004,696.882,447,500
Aug 7, 20244,617.004,730.004,592.004,616.004,587.561,784,500
Aug 6, 20244,620.004,652.004,553.004,620.004,591.531,960,000
Aug 5, 20244,564.004,609.004,347.004,399.004,371.894,003,000
Aug 2, 20244,444.004,500.004,408.004,500.004,472.272,100,000
Aug 1, 20244,504.004,538.004,430.004,443.004,415.621,363,500
Jul 31, 20244,461.004,560.004,451.004,560.004,531.901,375,500
Jul 30, 20244,498.004,516.004,468.004,471.004,443.451,247,000
Jul 29, 20244,400.004,498.004,379.004,479.004,451.401,187,000
Jul 26, 20244,500.004,530.004,416.004,425.004,397.732,503,000
Jul 25, 20244,316.004,494.004,170.004,448.004,420.594,131,500
Jul 24, 20244,246.004,269.004,207.004,216.004,190.022,100,500
Jul 23, 20244,263.004,283.004,224.004,269.004,242.691,771,500
Jul 22, 20244,329.004,332.004,254.004,264.004,237.721,092,500
Jul 19, 20244,339.004,368.004,317.004,323.004,296.361,320,500
Jul 18, 20244,300.004,342.004,295.004,313.004,286.42686,000
Jul 17, 20244,306.004,330.004,288.004,312.004,285.43724,500
Jul 16, 20244,318.004,337.004,297.004,299.004,272.511,144,500
Jul 12, 20244,264.004,359.004,255.004,309.004,282.451,270,000
Jul 11, 20244,300.004,300.004,231.004,275.004,248.661,588,500
Jul 10, 20244,289.004,307.004,251.004,278.004,251.64895,000
Jul 9, 20244,294.004,318.004,265.004,292.004,265.55849,500
Jul 8, 20244,308.004,309.004,266.004,286.004,259.59687,000
Jul 5, 20244,288.004,296.004,250.004,278.004,251.64781,000
Jul 4, 20244,292.004,314.004,226.004,250.004,223.81799,000
Jul 3, 20244,186.004,275.004,171.004,251.004,224.80925,500
Jul 2, 20244,200.004,259.004,168.004,242.004,215.861,502,500
Jul 1, 20244,148.004,173.004,115.004,133.004,107.53788,500
Jun 28, 20244,174.004,192.004,135.004,148.004,122.44898,500
Jun 27, 20244,155.004,160.004,128.004,141.004,115.48745,500
Jun 26, 20244,157.004,171.004,119.004,171.004,145.30889,000
Jun 25, 20244,113.004,130.004,093.004,125.004,099.581,013,500
Jun 24, 20244,086.004,140.004,065.004,117.004,091.63790,500
Jun 21, 20244,013.004,122.004,013.004,093.004,067.781,551,500
Jun 20, 20244,056.004,078.004,005.004,057.004,032.00761,500
Jun 19, 20244,099.004,099.004,040.004,055.004,030.01561,000
Jun 18, 20244,103.004,132.004,052.004,105.004,079.701,030,500
Jun 17, 20244,120.004,131.004,036.004,071.004,045.91839,500
Jun 14, 20244,125.004,148.004,090.004,090.004,064.801,979,500
Jun 13, 20244,024.004,132.004,010.004,112.004,086.661,447,500
Jun 12, 20244,016.004,028.003,978.003,994.003,969.39796,000
Jun 11, 20244,053.004,066.004,009.004,016.003,991.25576,500
Jun 10, 20244,021.004,062.004,006.004,053.004,028.02651,500
Jun 7, 20244,040.004,044.004,000.004,040.004,015.10851,500
Jun 6, 20244,072.004,126.004,051.004,051.004,026.04982,500
Jun 5, 20244,071.004,111.004,012.004,026.004,001.19979,000
Jun 4, 20244,040.004,095.004,032.004,060.004,034.98803,500
Jun 3, 20244,099.004,101.004,059.004,069.004,043.931,110,500
May 31, 20244,000.004,077.003,998.004,073.004,047.903,223,000
May 30, 20244,001.004,060.004,001.004,060.004,034.981,009,000
May 29, 20244,042.004,083.004,042.004,053.004,028.02942,500
May 28, 20244,080.004,103.004,070.004,092.004,066.78659,500
May 27, 20244,072.004,109.004,064.004,101.004,075.73761,000
May 24, 20244,046.004,086.004,043.004,049.004,024.051,149,000
May 23, 20244,169.004,200.004,086.004,120.004,094.611,251,000
May 22, 20244,200.004,218.004,168.004,174.004,148.28897,500
May 21, 20244,226.004,235.004,206.004,206.004,180.08819,000
May 20, 20244,218.004,252.004,203.004,231.004,204.93966,500
May 17, 20244,218.004,228.004,198.004,206.004,180.081,059,500
May 16, 20244,203.004,236.004,170.004,226.004,199.96892,500
May 15, 20244,255.004,268.004,169.004,169.004,143.311,311,000
May 14, 20244,254.004,290.004,242.004,263.004,236.73971,000
May 13, 20244,203.004,250.004,201.004,240.004,213.87685,000
May 10, 20244,259.004,277.004,217.004,223.004,196.981,137,000
May 9, 20244,259.004,259.004,217.004,226.004,199.96948,500
May 8, 20244,258.004,266.004,204.004,217.004,191.011,226,000
May 7, 20244,190.004,258.004,141.004,258.004,231.761,931,000
May 2, 20244,106.004,162.004,076.004,130.004,104.551,254,000
May 1, 20244,134.004,134.004,057.004,076.004,050.881,184,500
Apr 30, 20244,060.004,088.004,033.004,072.004,046.911,686,000
Apr 26, 20244,032.004,061.003,957.004,031.004,006.162,697,500
Apr 25, 20244,024.004,139.004,014.004,075.004,049.893,362,000
Apr 24, 20244,031.004,135.003,987.004,007.003,982.314,698,000
Apr 23, 20244,272.004,396.004,264.004,334.004,307.292,185,500
Apr 22, 20244,271.004,300.004,242.004,271.004,244.681,049,000
Apr 19, 20244,266.004,266.004,197.004,199.004,173.131,134,500
Apr 18, 20244,263.004,263.004,225.004,240.004,213.87788,000
Apr 17, 20244,298.004,301.004,222.004,249.004,222.821,186,500
Apr 16, 20244,180.004,318.004,141.004,311.004,284.441,444,500
Apr 15, 20244,244.004,285.004,216.004,224.004,197.97791,000
Apr 12, 20244,286.004,320.004,272.004,304.004,277.481,315,500
Apr 11, 20244,261.004,291.004,208.004,267.004,240.711,494,000
Apr 10, 20244,353.004,364.004,290.004,310.004,283.44728,000
Apr 9, 20244,291.004,368.004,283.004,355.004,328.16962,500
Apr 8, 20244,341.004,363.004,272.004,297.004,270.521,311,000
Apr 5, 20244,360.004,378.004,311.004,364.004,337.111,414,000
Apr 4, 20244,456.004,509.004,421.004,446.004,418.601,091,000
Apr 3, 20244,496.004,496.004,340.004,405.004,377.861,601,500
Apr 2, 20244,580.004,584.004,444.004,504.004,476.251,225,000
Apr 1, 20244,584.004,654.004,569.004,625.004,596.501,083,000
Mar 29, 20244,594.004,598.004,503.004,513.004,485.19361,500
Mar 28, 2024 170.00 Dividend
Mar 28, 20244,534.004,569.004,514.004,563.004,534.881,091,500
Mar 27, 20244,554.004,595.004,532.004,585.004,387.791,244,500
Mar 26, 20244,570.004,574.004,524.004,542.004,346.64846,500
Mar 25, 20244,690.004,690.004,549.004,558.004,361.96762,500
Mar 22, 20244,647.004,717.004,636.004,698.004,495.931,245,000
Mar 21, 20244,640.004,648.004,602.004,635.004,435.641,108,500
Mar 19, 20244,612.004,621.004,551.004,621.004,422.25810,500
Mar 18, 20244,530.004,612.004,505.004,602.004,404.06668,500
Mar 15, 20244,554.004,575.004,469.004,494.004,300.711,568,500
Mar 14, 20244,530.004,534.004,455.004,533.004,338.03983,000
Mar 13, 20244,576.004,587.004,487.004,530.004,335.161,007,000
Mar 12, 20244,516.004,576.004,478.004,576.004,379.18761,500
Mar 11, 20244,556.004,576.004,504.004,563.004,366.74734,000
Mar 8, 20244,572.004,636.004,557.004,606.004,407.89964,000
Mar 7, 20244,650.004,666.004,607.004,620.004,421.29891,500
Mar 6, 20244,591.004,661.004,566.004,599.004,401.191,101,000
Mar 5, 20244,660.004,660.004,602.004,622.004,423.20743,000
Mar 4, 20244,700.004,749.004,677.004,677.004,475.841,142,000
Mar 1, 20244,699.004,716.004,636.004,676.004,474.881,143,500
Feb 29, 20244,624.004,694.004,593.004,685.004,483.492,051,500
Feb 28, 20244,612.004,643.004,570.004,625.004,426.071,214,000
Feb 27, 20244,570.004,666.004,560.004,666.004,465.311,594,000
Feb 26, 20244,499.004,609.004,477.004,563.004,366.741,531,500
Feb 22, 20244,495.004,499.004,448.004,471.004,278.701,078,500
Feb 21, 20244,485.004,517.004,454.004,503.004,309.321,477,000
Feb 20, 20244,441.004,441.004,393.004,440.004,249.03885,500
Feb 19, 20244,413.004,452.004,400.004,437.004,246.16635,000
Feb 16, 20244,444.004,465.004,407.004,453.004,261.471,291,500
Feb 15, 20244,482.004,483.004,386.004,412.004,222.231,417,500
Feb 14, 20244,500.004,506.004,461.004,481.004,288.271,449,500
Feb 13, 20244,480.004,518.004,461.004,492.004,298.791,640,500
Feb 9, 20244,458.004,478.004,416.004,430.004,239.461,412,000
Feb 8, 20244,502.004,509.004,445.004,474.004,281.571,519,500
Feb 7, 20244,457.004,499.004,415.004,487.004,294.011,216,000
Feb 6, 20244,495.004,497.004,421.004,433.004,242.331,681,500
Feb 5, 20244,522.004,536.004,487.004,497.004,303.581,115,500

Related Tickers

7320.T Solvvy Inc.
3,255.00
-1.06%
 
3969.T ATLED CORP.
1,391.00
-0.29%
 
OODA.ST oodash Group AB (publ)
112.50
+11.39%
 
SLEEP.ST Sleep Cycle AB (publ)
41.00
-1.20%
 
WRCDF Wirecard AG
0.0100
-95.21%
 
IGP.L Intercede Group plc
188.50
-1.57%
 
TXT.WA Text S.A.
57.30
-1.21%
 
SWVL Swvl Holdings Corp.
5.19
+0.19%
 
APPF AppFolio, Inc.
237.77
+1.65%
 
ADSK Autodesk, Inc.
306.36
-1.60%