Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

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

7,406.00
-327.00
(-4.23%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20257,883.007,883.007,355.007,406.007,406.00527,600
Apr 21, 20257,575.007,733.007,573.007,733.007,733.00158,000
Apr 18, 20257,545.007,627.007,458.007,627.007,627.00115,900
Apr 17, 20257,435.007,470.007,361.007,470.007,470.00108,200
Apr 16, 20257,500.007,539.007,426.007,495.007,495.0064,200
Apr 15, 20257,500.007,542.007,389.007,431.007,431.00119,200
Apr 14, 20257,250.007,512.007,240.007,453.007,453.00126,900
Apr 11, 20257,267.007,326.007,138.007,326.007,326.00119,100
Apr 10, 20257,140.007,340.007,043.007,330.007,330.00203,300
Apr 9, 20257,004.007,052.006,869.007,024.007,024.00192,900
Apr 8, 20257,160.007,303.007,087.007,154.007,154.00259,800
Apr 7, 20257,125.007,188.006,887.006,950.006,950.00307,300
Apr 4, 20257,260.007,348.007,147.007,241.007,241.00201,900
Apr 3, 20257,240.007,272.007,089.007,110.007,110.00216,200
Apr 2, 20257,311.007,320.007,172.007,244.007,244.00118,700
Apr 1, 20257,287.007,391.007,227.007,268.007,268.00152,400
Mar 31, 20257,115.007,312.007,028.007,249.007,249.00207,700
Mar 28, 20257,257.007,327.007,156.007,185.007,185.00173,600
Mar 27, 20257,180.007,319.007,152.007,307.007,307.00318,800
Mar 26, 20257,223.007,270.007,130.007,209.007,209.00187,500
Mar 25, 20257,187.007,250.007,135.007,135.007,135.00134,300
Mar 24, 20257,157.007,191.007,117.007,168.007,168.00175,400
Mar 21, 20257,210.007,277.007,115.007,120.007,120.00130,600
Mar 19, 20257,199.007,289.007,194.007,200.007,200.00114,000
Mar 18, 20257,205.007,225.007,139.007,172.007,172.00196,100
Mar 17, 20257,292.007,293.007,101.007,104.007,104.00187,800
Mar 14, 20257,185.007,244.007,117.007,181.007,181.00152,000
Mar 13, 20257,360.007,385.007,252.007,296.007,296.00143,500
Mar 12, 20257,161.007,385.007,161.007,322.007,322.00202,600
Mar 11, 20257,028.007,180.007,001.007,142.007,142.00130,800
Mar 10, 20257,211.007,225.007,095.007,128.007,128.00132,900
Mar 7, 20257,234.007,238.007,147.007,212.007,212.00128,500
Mar 6, 20257,323.007,361.007,247.007,303.007,303.00126,300
Mar 5, 20257,439.007,454.007,281.007,281.007,281.00139,200
Mar 4, 20257,441.007,554.007,366.007,372.007,372.00115,100
Mar 3, 20257,309.007,466.007,307.007,442.007,442.00210,800
Feb 28, 20257,463.007,504.007,119.007,204.007,204.00311,200
Feb 27, 20257,680.007,694.007,539.007,561.007,561.00239,100
Feb 26, 20257,459.007,661.007,423.007,578.007,578.00221,900
Feb 25, 20257,350.007,508.007,281.007,454.007,454.00170,300
Feb 21, 20257,337.007,475.007,304.007,450.007,450.00119,600
Feb 20, 20257,325.007,369.007,251.007,337.007,337.00110,800
Feb 19, 20257,266.007,400.007,254.007,378.007,378.00161,400
Feb 18, 20257,260.007,464.007,260.007,379.007,379.0099,300
Feb 17, 20257,427.007,448.007,265.007,308.007,308.00182,600
Feb 14, 20257,416.007,416.007,321.007,382.007,382.00143,900
Feb 13, 20257,439.007,501.007,379.007,416.007,416.00137,700
Feb 12, 20257,488.007,514.007,378.007,418.007,418.00151,300
Feb 10, 20257,532.007,599.007,464.007,473.007,473.00113,100
Feb 7, 20257,643.007,643.007,561.007,574.007,574.0079,800
Feb 6, 20257,694.007,721.007,573.007,643.007,643.00127,400
Feb 5, 20257,568.007,712.007,521.007,648.007,648.00141,000
Feb 4, 20257,704.007,784.007,614.007,644.007,644.00151,700
Feb 3, 20257,740.007,816.007,686.007,737.007,737.00168,800
Jan 31, 20257,920.007,989.007,714.007,818.007,818.00276,100
Jan 30, 20258,143.008,191.008,062.008,070.008,070.00200,700
Jan 29, 20258,000.008,234.007,926.008,139.008,139.00311,000
Jan 28, 20257,700.008,040.007,685.008,007.008,007.00413,900
Jan 27, 20257,497.007,684.007,352.007,617.007,617.00320,700
Jan 24, 20257,179.007,631.007,054.007,404.007,404.00704,700
Jan 23, 20256,976.007,058.006,914.007,029.007,029.00236,300
Jan 22, 20256,953.006,953.006,858.006,895.006,895.00120,200
Jan 21, 20256,944.006,960.006,852.006,870.006,870.0080,300
Jan 20, 20256,945.006,960.006,859.006,859.006,859.00108,600
Jan 17, 20256,840.006,872.006,706.006,845.006,845.00157,800
Jan 16, 20256,858.006,873.006,737.006,740.006,740.00125,300
Jan 15, 20256,850.006,868.006,699.006,743.006,743.00143,800
Jan 14, 20256,862.006,930.006,736.006,773.006,773.00135,100
Jan 10, 20256,891.006,965.006,821.006,862.006,862.0094,400
Jan 9, 20256,807.006,917.006,707.006,875.006,875.00152,600
Jan 8, 20256,710.006,710.006,616.006,707.006,707.00158,700
Jan 7, 20256,763.006,819.006,728.006,782.006,782.00123,900
Jan 6, 20256,980.006,992.006,760.006,760.006,760.0097,900
Dec 30, 20247,042.007,082.006,906.006,936.006,936.0080,800
Dec 27, 20247,023.007,085.007,000.007,053.007,053.0071,500
Dec 26, 20246,983.006,984.006,923.006,978.006,978.0076,200
Dec 25, 20246,979.006,979.006,900.006,963.006,963.0058,900
Dec 24, 20247,054.007,054.006,892.006,958.006,958.00154,500
Dec 23, 20247,098.007,150.007,079.007,103.007,103.0092,300
Dec 20, 20247,200.007,240.007,000.007,027.007,027.00168,800
Dec 19, 20246,976.007,206.006,976.007,203.007,203.00105,700
Dec 18, 20247,129.007,142.007,054.007,087.007,087.00132,700
Dec 17, 20247,247.007,277.007,148.007,173.007,173.0097,800
Dec 16, 20247,292.007,292.007,118.007,203.007,203.00161,000
Dec 13, 20247,176.007,354.007,176.007,333.007,333.00195,100
Dec 12, 20247,333.007,355.007,219.007,222.007,222.0071,900
Dec 11, 20247,250.007,273.007,183.007,245.007,245.0065,700
Dec 10, 20247,312.007,323.007,192.007,253.007,253.0093,000
Dec 9, 20247,242.007,312.007,177.007,312.007,312.0078,600
Dec 6, 20247,212.007,239.007,148.007,190.007,190.0046,300
Dec 5, 20247,183.007,215.007,117.007,181.007,181.00102,700
Dec 4, 20247,235.007,288.007,130.007,191.007,191.0090,300
Dec 3, 20247,113.007,298.007,113.007,224.007,224.0098,000
Dec 2, 20247,127.007,180.007,080.007,178.007,178.0054,200
Nov 29, 20247,239.007,248.007,124.007,128.007,128.0065,200
Nov 28, 20247,246.007,300.007,207.007,292.007,292.0081,000
Nov 27, 20247,195.007,226.007,102.007,226.007,226.00108,600
Nov 26, 20247,084.007,120.007,047.007,087.007,087.00142,300
Nov 25, 20247,199.007,199.007,079.007,095.007,095.00168,800
Nov 22, 20247,072.007,193.007,032.007,090.007,090.00122,800
Nov 21, 20246,977.007,015.006,957.006,980.006,980.0093,800
Nov 20, 20247,090.007,100.006,961.006,985.006,985.00174,700
Nov 19, 20247,038.007,092.006,990.007,010.007,010.00176,500
Nov 18, 20246,930.006,987.006,900.006,920.006,920.0078,300
Nov 15, 20247,170.007,198.007,002.007,002.007,002.00156,400
Nov 14, 20247,215.007,235.007,162.007,170.007,170.00137,500
Nov 13, 20247,166.007,283.007,151.007,164.007,164.00186,300
Nov 12, 20247,205.007,246.007,128.007,190.007,190.00160,700
Nov 11, 20247,099.007,258.007,055.007,205.007,205.00110,900
Nov 8, 20247,050.007,327.006,978.007,210.007,210.00239,300
Nov 7, 20246,741.007,020.006,741.006,950.006,950.00362,400
Nov 6, 20246,838.006,862.006,649.006,756.006,756.00214,600
Nov 5, 20246,810.006,874.006,697.006,837.006,837.00181,500
Nov 1, 20246,789.006,830.006,730.006,748.006,748.00136,600
Oct 31, 20246,850.006,931.006,721.006,820.006,820.00237,900
Oct 30, 20247,086.007,118.006,761.006,914.006,914.00972,500
Oct 29, 20247,122.007,232.006,781.006,990.006,990.00563,500
Oct 28, 20246,981.007,166.006,981.007,122.007,122.00148,800
Oct 25, 20247,036.007,096.007,000.007,041.007,041.00137,600
Oct 24, 20247,029.007,136.006,911.007,092.007,092.00108,800
Oct 23, 20247,209.007,222.007,092.007,113.007,113.00151,100
Oct 22, 20247,331.007,353.007,174.007,209.007,209.00142,700
Oct 21, 20247,396.007,427.007,259.007,341.007,341.00139,100
Oct 18, 20247,291.007,438.007,281.007,320.007,320.00119,200
Oct 17, 20247,470.007,484.007,311.007,314.007,314.00157,900
Oct 16, 20247,500.007,556.007,362.007,403.007,403.00223,800
Oct 15, 20247,550.007,656.007,528.007,620.007,620.00211,700
Oct 11, 20247,413.007,542.007,357.007,538.007,538.00132,500
Oct 10, 20247,469.007,538.007,439.007,455.007,455.00161,900
Oct 9, 20247,288.007,455.007,203.007,421.007,421.00212,100
Oct 8, 20247,156.007,241.007,121.007,220.007,220.00140,000
Oct 7, 20247,302.007,332.007,221.007,282.007,282.00142,100
Oct 4, 20247,187.007,295.007,161.007,181.007,181.00135,300
Oct 3, 20247,277.007,299.007,107.007,148.007,148.00133,600
Oct 2, 20247,198.007,266.007,087.007,136.007,136.00141,300
Oct 1, 20247,388.007,450.007,266.007,348.007,348.00140,500
Sep 30, 20247,381.007,498.007,366.007,423.007,423.00130,700
Sep 27, 20247,449.007,600.007,448.007,531.007,531.00116,100
Sep 26, 20247,486.007,649.007,455.007,649.007,649.00182,300
Sep 25, 20247,363.007,426.007,329.007,356.007,356.00144,900
Sep 24, 20247,442.007,467.007,344.007,427.007,427.00156,100
Sep 20, 20247,465.007,529.007,299.007,413.007,413.00278,000
Sep 19, 20247,435.007,499.007,231.007,365.007,365.00130,000
Sep 18, 20247,458.007,527.007,311.007,387.007,387.00156,700
Sep 17, 20247,525.007,550.007,272.007,394.007,394.00202,900
Sep 13, 20247,472.007,513.007,426.007,499.007,499.00160,000
Sep 12, 20247,408.007,545.007,388.007,480.007,480.00141,000
Sep 11, 20247,342.007,426.007,265.007,310.007,310.00235,200
Sep 10, 20247,223.007,377.007,218.007,363.007,363.00202,800
Sep 9, 20246,990.007,257.006,944.007,220.007,220.00126,700
Sep 6, 20247,200.007,250.007,103.007,140.007,140.00154,700
Sep 5, 20247,057.007,264.007,057.007,191.007,191.00168,900
Sep 4, 20247,145.007,213.007,070.007,147.007,147.00178,400
Sep 3, 20247,185.007,320.007,148.007,295.007,295.00186,100
Sep 2, 20247,150.007,240.007,010.007,079.007,079.00251,000
Aug 30, 20247,100.007,169.007,077.007,130.007,130.00227,300
Aug 29, 20247,019.007,139.006,993.007,060.007,060.00302,300
Aug 28, 20246,939.007,000.006,856.006,951.006,951.00235,400
Aug 27, 20246,735.006,910.006,666.006,865.006,865.00223,600
Aug 26, 20246,449.006,645.006,449.006,620.006,620.00172,800
Aug 23, 20246,477.006,522.006,375.006,445.006,445.0090,800
Aug 22, 20246,330.006,454.006,303.006,432.006,432.00147,200
Aug 21, 20246,267.006,373.006,203.006,317.006,317.00113,000
Aug 20, 20246,217.006,389.006,212.006,349.006,349.00120,400
Aug 19, 20246,171.006,203.006,111.006,139.006,139.0090,400
Aug 16, 20246,181.006,235.006,106.006,234.006,234.00128,900
Aug 15, 20246,071.006,129.006,019.006,100.006,100.00119,700
Aug 14, 20245,994.006,062.005,954.006,016.006,016.00140,400
Aug 13, 20245,901.005,978.005,856.005,974.005,974.00175,300
Aug 9, 20245,956.005,993.005,817.005,868.005,868.00190,300
Aug 8, 20245,800.005,984.005,776.005,868.005,868.00173,400
Aug 7, 20245,864.006,196.005,845.005,873.005,873.00297,000
Aug 6, 20245,853.005,963.005,750.005,888.005,888.00335,700
Aug 5, 20245,619.005,793.005,356.005,358.005,358.00403,300
Aug 2, 20245,763.005,826.005,610.005,719.005,719.00414,000
Aug 1, 20246,222.006,253.005,942.006,034.006,034.00344,700
Jul 31, 20246,245.006,421.006,160.006,383.006,383.00306,500
Jul 30, 20246,300.006,353.006,238.006,319.006,319.00271,900
Jul 29, 20246,277.006,325.006,130.006,300.006,300.00415,600
Jul 26, 20246,328.006,388.006,184.006,217.006,217.00309,000
Jul 25, 20246,450.006,451.006,110.006,316.006,316.00725,800
Jul 24, 20247,119.007,448.006,910.006,950.006,950.00525,600
Jul 23, 20247,252.007,316.007,166.007,213.007,213.00114,800
Jul 22, 20247,252.007,274.007,151.007,215.007,215.00207,800
Jul 19, 20247,241.007,300.007,137.007,248.007,248.00129,400
Jul 18, 20247,169.007,438.007,169.007,346.007,346.00344,000
Jul 17, 20247,149.007,190.007,100.007,186.007,186.00163,200
Jul 16, 20247,199.007,221.007,094.007,136.007,136.00162,100
Jul 12, 20246,976.007,273.006,945.007,258.007,258.00191,800
Jul 11, 20247,181.007,181.007,067.007,101.007,101.00161,200
Jul 10, 20247,113.007,181.007,038.007,086.007,086.00128,900
Jul 9, 20247,140.007,164.007,101.007,161.007,161.00118,200
Jul 8, 20247,100.007,149.007,081.007,125.007,125.00114,200
Jul 5, 20247,035.007,095.007,026.007,087.007,087.00129,400
Jul 4, 20246,999.007,048.006,996.007,035.007,035.00134,300
Jul 3, 20246,861.006,985.006,861.006,951.006,951.00147,300
Jul 2, 20246,755.006,980.006,751.006,948.006,948.00229,700
Jul 1, 20246,807.006,872.006,734.006,750.006,750.00171,800
Jun 28, 20246,739.006,771.006,675.006,727.006,727.00114,400
Jun 27, 20246,609.006,676.006,536.006,652.006,652.00161,700
Jun 26, 20246,649.006,709.006,641.006,688.006,688.00133,000
Jun 25, 20246,530.006,616.006,515.006,590.006,590.00136,900
Jun 24, 20246,514.006,577.006,473.006,530.006,530.00135,400
Jun 21, 20246,529.006,620.006,510.006,541.006,541.00279,500
Jun 20, 20246,400.006,551.006,400.006,517.006,517.00290,300
Jun 19, 20246,325.006,390.006,298.006,349.006,349.00154,300
Jun 18, 20246,272.006,350.006,226.006,287.006,287.00190,400
Jun 17, 20246,066.006,243.006,040.006,221.006,221.00155,600
Jun 14, 20246,065.006,184.006,060.006,135.006,135.00263,400
Jun 13, 20246,147.006,169.006,080.006,165.006,165.00146,800
Jun 12, 20246,296.006,332.006,103.006,108.006,108.00188,000
Jun 11, 20246,264.006,325.006,171.006,290.006,290.00144,600
Jun 10, 20246,255.006,302.006,251.006,292.006,292.0087,300
Jun 7, 20246,380.006,482.006,281.006,317.006,317.00105,700
Jun 6, 20246,380.006,497.006,375.006,422.006,422.00161,500
Jun 5, 20246,354.006,419.006,320.006,344.006,344.00131,400
Jun 4, 20246,423.006,474.006,345.006,419.006,419.00111,900
Jun 3, 20246,398.006,510.006,323.006,478.006,478.00177,400
May 31, 20246,360.006,360.006,234.006,299.006,299.00138,600
May 30, 20246,275.006,370.006,253.006,315.006,315.00127,000
May 29, 20246,449.006,488.006,335.006,358.006,358.00173,800
May 28, 20246,536.006,567.006,352.006,382.006,382.00214,000
May 27, 20246,700.006,712.006,632.006,659.006,659.0078,300
May 24, 20246,700.006,765.006,675.006,719.006,719.0087,000
May 23, 20246,819.006,869.006,758.006,840.006,840.0093,300
May 22, 20246,813.006,890.006,779.006,821.006,821.0088,500
May 21, 20246,841.006,944.006,822.006,822.006,822.0091,300
May 20, 20246,661.006,860.006,661.006,810.006,810.0098,300
May 17, 20246,770.006,829.006,708.006,740.006,740.0087,400
May 16, 20246,773.006,939.006,750.006,858.006,858.00135,800
May 15, 20246,846.006,850.006,700.006,742.006,742.0088,500
May 14, 20246,676.006,795.006,613.006,767.006,767.00142,100
May 13, 20246,710.006,739.006,615.006,682.006,682.00129,000
May 10, 20246,657.006,707.006,605.006,654.006,654.00113,500
May 9, 20246,705.006,830.006,658.006,700.006,700.00129,300
May 8, 20246,670.006,779.006,657.006,695.006,695.00167,000
May 7, 20246,600.006,760.006,600.006,700.006,700.00326,100
May 2, 20246,383.006,607.006,355.006,564.006,564.00282,500
May 1, 20246,453.006,478.006,309.006,320.006,320.00155,100
Apr 30, 20246,629.006,635.006,419.006,486.006,486.00257,200
Apr 26, 20246,346.006,479.006,230.006,449.006,449.00384,200
Apr 25, 20246,466.006,466.006,225.006,258.006,258.00590,900
Apr 24, 20247,100.007,100.006,661.006,666.006,666.00745,500
Apr 23, 20246,676.006,841.006,465.006,550.006,550.00843,400
Apr 22, 20246,540.006,728.006,529.006,728.006,728.00222,400

Related Tickers

EXS.ST Exsitec Holding AB (publ)
110.00
+7.84%
 
TIETO.OL TietoEVRY Oyj
186.00
-2.36%
 
SGN.WA Sygnity S.A.
78.60
0.00%
 
WISE.L Wise plc
958.00
-0.47%
 
FI Fiserv, Inc.
212.28
+2.32%
 
FIS Fidelity National Information Services, Inc.
78.52
+2.82%