OBIC Co.,Ltd. (4684.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 20,565.00 | 20,650.00 | 20,465.00 | 20,625.00 | 20,625.00 | 202,700 |
| Jun 24, 2024 | 20,430.00 | 20,700.00 | 20,325.00 | 20,585.00 | 20,585.00 | 158,100 |
| Jun 21, 2024 | 20,065.00 | 20,610.00 | 20,065.00 | 20,465.00 | 20,465.00 | 310,300 |
| Jun 20, 2024 | 20,280.00 | 20,390.00 | 20,025.00 | 20,285.00 | 20,285.00 | 152,300 |
| Jun 19, 2024 | 20,495.00 | 20,495.00 | 20,200.00 | 20,275.00 | 20,275.00 | 112,200 |
| Jun 18, 2024 | 20,515.00 | 20,660.00 | 20,260.00 | 20,525.00 | 20,525.00 | 206,100 |
| Jun 17, 2024 | 20,600.00 | 20,655.00 | 20,180.00 | 20,355.00 | 20,355.00 | 167,900 |
| Jun 14, 2024 | 20,625.00 | 20,740.00 | 20,450.00 | 20,450.00 | 20,450.00 | 395,900 |
| Jun 13, 2024 | 20,120.00 | 20,660.00 | 20,050.00 | 20,560.00 | 20,560.00 | 289,500 |
| Jun 12, 2024 | 20,080.00 | 20,140.00 | 19,890.00 | 19,970.00 | 19,970.00 | 159,200 |
| Jun 11, 2024 | 20,265.00 | 20,330.00 | 20,045.00 | 20,080.00 | 20,080.00 | 115,300 |
| Jun 10, 2024 | 20,105.00 | 20,310.00 | 20,030.00 | 20,265.00 | 20,265.00 | 130,300 |
| Jun 07, 2024 | 20,200.00 | 20,220.00 | 20,000.00 | 20,200.00 | 20,200.00 | 170,300 |
| Jun 06, 2024 | 20,360.00 | 20,630.00 | 20,255.00 | 20,255.00 | 20,255.00 | 196,500 |
| Jun 05, 2024 | 20,355.00 | 20,555.00 | 20,060.00 | 20,130.00 | 20,130.00 | 195,800 |
| Jun 04, 2024 | 20,200.00 | 20,475.00 | 20,160.00 | 20,300.00 | 20,300.00 | 160,700 |
| Jun 03, 2024 | 20,495.00 | 20,505.00 | 20,295.00 | 20,345.00 | 20,345.00 | 222,100 |
| May 31, 2024 | 20,000.00 | 20,385.00 | 19,990.00 | 20,365.00 | 20,365.00 | 644,600 |
| May 30, 2024 | 20,005.00 | 20,300.00 | 20,005.00 | 20,300.00 | 20,300.00 | 201,800 |
| May 29, 2024 | 20,210.00 | 20,415.00 | 20,210.00 | 20,265.00 | 20,265.00 | 188,500 |
| May 28, 2024 | 20,400.00 | 20,515.00 | 20,350.00 | 20,460.00 | 20,460.00 | 131,900 |
| May 27, 2024 | 20,360.00 | 20,545.00 | 20,320.00 | 20,505.00 | 20,505.00 | 152,200 |
| May 24, 2024 | 20,230.00 | 20,430.00 | 20,215.00 | 20,245.00 | 20,245.00 | 229,800 |
| May 23, 2024 | 20,845.00 | 21,000.00 | 20,430.00 | 20,600.00 | 20,600.00 | 250,200 |
| May 22, 2024 | 21,000.00 | 21,090.00 | 20,840.00 | 20,870.00 | 20,870.00 | 179,500 |
| May 21, 2024 | 21,130.00 | 21,175.00 | 21,030.00 | 21,030.00 | 21,030.00 | 163,800 |
| May 20, 2024 | 21,090.00 | 21,260.00 | 21,015.00 | 21,155.00 | 21,155.00 | 193,300 |
| May 17, 2024 | 21,090.00 | 21,140.00 | 20,990.00 | 21,030.00 | 21,030.00 | 211,900 |
| May 16, 2024 | 21,015.00 | 21,180.00 | 20,850.00 | 21,130.00 | 21,130.00 | 178,500 |
| May 15, 2024 | 21,275.00 | 21,340.00 | 20,845.00 | 20,845.00 | 20,845.00 | 262,200 |
| May 14, 2024 | 21,270.00 | 21,450.00 | 21,210.00 | 21,315.00 | 21,315.00 | 194,200 |
| May 13, 2024 | 21,015.00 | 21,250.00 | 21,005.00 | 21,200.00 | 21,200.00 | 137,000 |
| May 10, 2024 | 21,295.00 | 21,385.00 | 21,085.00 | 21,115.00 | 21,115.00 | 227,400 |
| May 09, 2024 | 21,295.00 | 21,295.00 | 21,085.00 | 21,130.00 | 21,130.00 | 189,700 |
| May 08, 2024 | 21,290.00 | 21,330.00 | 21,020.00 | 21,085.00 | 21,085.00 | 245,200 |
| May 07, 2024 | 20,950.00 | 21,290.00 | 20,705.00 | 21,290.00 | 21,290.00 | 386,200 |
| May 02, 2024 | 20,530.00 | 20,810.00 | 20,380.00 | 20,650.00 | 20,650.00 | 250,800 |
| May 01, 2024 | 20,670.00 | 20,670.00 | 20,285.00 | 20,380.00 | 20,380.00 | 236,900 |
| Apr 30, 2024 | 20,300.00 | 20,440.00 | 20,165.00 | 20,360.00 | 20,360.00 | 337,200 |
| Apr 26, 2024 | 20,160.00 | 20,305.00 | 19,785.00 | 20,155.00 | 20,155.00 | 539,500 |
| Apr 25, 2024 | 20,120.00 | 20,695.00 | 20,070.00 | 20,375.00 | 20,375.00 | 672,400 |
| Apr 24, 2024 | 20,155.00 | 20,675.00 | 19,935.00 | 20,035.00 | 20,035.00 | 939,600 |
| Apr 23, 2024 | 21,360.00 | 21,980.00 | 21,320.00 | 21,670.00 | 21,670.00 | 437,100 |
| Apr 22, 2024 | 21,355.00 | 21,500.00 | 21,210.00 | 21,355.00 | 21,355.00 | 209,800 |
| Apr 19, 2024 | 21,330.00 | 21,330.00 | 20,985.00 | 20,995.00 | 20,995.00 | 226,900 |
| Apr 18, 2024 | 21,315.00 | 21,315.00 | 21,125.00 | 21,200.00 | 21,200.00 | 157,600 |
| Apr 17, 2024 | 21,490.00 | 21,505.00 | 21,110.00 | 21,245.00 | 21,245.00 | 237,300 |
| Apr 16, 2024 | 20,900.00 | 21,590.00 | 20,705.00 | 21,555.00 | 21,555.00 | 288,900 |
| Apr 15, 2024 | 21,220.00 | 21,425.00 | 21,080.00 | 21,120.00 | 21,120.00 | 158,200 |
| Apr 12, 2024 | 21,430.00 | 21,600.00 | 21,360.00 | 21,520.00 | 21,520.00 | 263,100 |
| Apr 11, 2024 | 21,305.00 | 21,455.00 | 21,040.00 | 21,335.00 | 21,335.00 | 298,800 |
| Apr 10, 2024 | 21,765.00 | 21,820.00 | 21,450.00 | 21,550.00 | 21,550.00 | 145,600 |
| Apr 09, 2024 | 21,455.00 | 21,840.00 | 21,415.00 | 21,775.00 | 21,775.00 | 192,500 |
| Apr 08, 2024 | 21,705.00 | 21,815.00 | 21,360.00 | 21,485.00 | 21,485.00 | 262,200 |
| Apr 05, 2024 | 21,800.00 | 21,890.00 | 21,555.00 | 21,820.00 | 21,820.00 | 282,800 |
| Apr 04, 2024 | 22,280.00 | 22,545.00 | 22,105.00 | 22,230.00 | 22,230.00 | 218,200 |
| Apr 03, 2024 | 22,480.00 | 22,480.00 | 21,700.00 | 22,025.00 | 22,025.00 | 320,300 |
| Apr 02, 2024 | 22,900.00 | 22,920.00 | 22,220.00 | 22,520.00 | 22,520.00 | 245,000 |
| Apr 01, 2024 | 22,920.00 | 23,270.00 | 22,845.00 | 23,125.00 | 23,125.00 | 216,600 |
| Mar 29, 2024 | 22,970.00 | 22,990.00 | 22,515.00 | 22,565.00 | 22,565.00 | 72,300 |
| Mar 28, 2024 | 22,670.00 | 22,845.00 | 22,570.00 | 22,815.00 | 22,815.00 | 218,300 |
| Mar 28, 2024 | 170 Dividend | |||||
| Mar 27, 2024 | 22,770.00 | 22,975.00 | 22,660.00 | 22,925.00 | 22,755.00 | 248,900 |
| Mar 26, 2024 | 22,850.00 | 22,870.00 | 22,620.00 | 22,710.00 | 22,541.59 | 169,300 |
| Mar 25, 2024 | 23,450.00 | 23,450.00 | 22,745.00 | 22,790.00 | 22,621.00 | 152,500 |
| Mar 22, 2024 | 23,235.00 | 23,585.00 | 23,180.00 | 23,490.00 | 23,315.81 | 249,000 |
| Mar 21, 2024 | 23,200.00 | 23,240.00 | 23,010.00 | 23,175.00 | 23,003.15 | 221,700 |
| Mar 19, 2024 | 23,060.00 | 23,105.00 | 22,755.00 | 23,105.00 | 22,933.67 | 162,100 |
| Mar 18, 2024 | 22,650.00 | 23,060.00 | 22,525.00 | 23,010.00 | 22,839.37 | 133,700 |
| Mar 15, 2024 | 22,770.00 | 22,875.00 | 22,345.00 | 22,470.00 | 22,303.38 | 313,700 |
| Mar 14, 2024 | 22,650.00 | 22,670.00 | 22,275.00 | 22,665.00 | 22,496.93 | 196,600 |
| Mar 13, 2024 | 22,880.00 | 22,935.00 | 22,435.00 | 22,650.00 | 22,482.04 | 201,400 |
| Mar 12, 2024 | 22,580.00 | 22,880.00 | 22,390.00 | 22,880.00 | 22,710.33 | 152,300 |
| Mar 11, 2024 | 22,780.00 | 22,880.00 | 22,520.00 | 22,815.00 | 22,645.82 | 146,800 |
| Mar 08, 2024 | 22,860.00 | 23,180.00 | 22,785.00 | 23,030.00 | 22,859.22 | 192,800 |
| Mar 07, 2024 | 23,250.00 | 23,330.00 | 23,035.00 | 23,100.00 | 22,928.70 | 178,300 |
| Mar 06, 2024 | 22,955.00 | 23,305.00 | 22,830.00 | 22,995.00 | 22,824.48 | 220,200 |
| Mar 05, 2024 | 23,300.00 | 23,300.00 | 23,010.00 | 23,110.00 | 22,938.63 | 148,600 |
| Mar 04, 2024 | 23,500.00 | 23,745.00 | 23,385.00 | 23,385.00 | 23,211.59 | 228,400 |
| Mar 01, 2024 | 23,495.00 | 23,580.00 | 23,180.00 | 23,380.00 | 23,206.63 | 228,700 |
| Feb 29, 2024 | 23,120.00 | 23,470.00 | 22,965.00 | 23,425.00 | 23,251.29 | 410,300 |
| Feb 28, 2024 | 23,060.00 | 23,215.00 | 22,850.00 | 23,125.00 | 22,953.52 | 242,800 |
| Feb 27, 2024 | 22,850.00 | 23,330.00 | 22,800.00 | 23,330.00 | 23,157.00 | 318,800 |
| Feb 26, 2024 | 22,495.00 | 23,045.00 | 22,385.00 | 22,815.00 | 22,645.82 | 306,300 |
| Feb 22, 2024 | 22,475.00 | 22,495.00 | 22,240.00 | 22,355.00 | 22,189.23 | 215,700 |
| Feb 21, 2024 | 22,425.00 | 22,585.00 | 22,270.00 | 22,515.00 | 22,348.04 | 295,400 |
| Feb 20, 2024 | 22,205.00 | 22,205.00 | 21,965.00 | 22,200.00 | 22,035.38 | 177,100 |
| Feb 19, 2024 | 22,065.00 | 22,260.00 | 22,000.00 | 22,185.00 | 22,020.49 | 127,000 |
| Feb 16, 2024 | 22,220.00 | 22,325.00 | 22,035.00 | 22,265.00 | 22,099.89 | 258,300 |
| Feb 15, 2024 | 22,410.00 | 22,415.00 | 21,930.00 | 22,060.00 | 21,896.41 | 283,500 |
| Feb 14, 2024 | 22,500.00 | 22,530.00 | 22,305.00 | 22,405.00 | 22,238.86 | 289,900 |
| Feb 13, 2024 | 22,400.00 | 22,590.00 | 22,305.00 | 22,460.00 | 22,293.45 | 328,100 |
| Feb 09, 2024 | 22,290.00 | 22,390.00 | 22,080.00 | 22,150.00 | 21,985.75 | 282,400 |
| Feb 08, 2024 | 22,510.00 | 22,545.00 | 22,225.00 | 22,370.00 | 22,204.12 | 303,900 |
| Feb 07, 2024 | 22,285.00 | 22,495.00 | 22,075.00 | 22,435.00 | 22,268.63 | 243,200 |
| Feb 06, 2024 | 22,475.00 | 22,485.00 | 22,105.00 | 22,165.00 | 22,000.64 | 336,300 |
| Feb 05, 2024 | 22,610.00 | 22,680.00 | 22,435.00 | 22,485.00 | 22,318.26 | 223,100 |
| Feb 02, 2024 | 22,835.00 | 23,030.00 | 22,580.00 | 22,580.00 | 22,412.56 | 315,400 |
| Feb 01, 2024 | 22,730.00 | 23,150.00 | 22,705.00 | 22,795.00 | 22,625.96 | 317,500 |
| Jan 31, 2024 | 22,655.00 | 22,795.00 | 22,400.00 | 22,735.00 | 22,566.41 | 406,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.