OBIC Co.,Ltd. (4684.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 4490.00 | 4584.00 | 4458.00 | 4562.00 | +2.01% | 1,738,100 |
| 2026-08-06 | 4392.00 | 4490.00 | 4392.00 | 4472.00 | +1.96% | 1,344,200 |
| 2026-08-05 | 4364.00 | 4433.00 | 4347.00 | 4386.00 | +0.30% | 1,301,100 |
| 2026-08-04 | 4478.00 | 4499.00 | 4351.00 | 4373.00 | -1.44% | 1,438,500 |
| 2026-08-03 | 4532.00 | 4538.00 | 4370.00 | 4437.00 | -1.94% | 1,881,400 |
| 2026-07-31 | 4481.00 | 4600.00 | 4481.00 | 4525.00 | -4.46% | 2,231,700 |
| 2026-07-30 | 4892.00 | 4900.00 | 4637.00 | 4736.00 | -0.34% | 2,485,300 |
| 2026-07-29 | 4557.00 | 4778.00 | 4508.00 | 4752.00 | +4.05% | 2,885,600 |
| 2026-07-28 | 4513.00 | 4587.00 | 4467.00 | 4567.00 | +1.83% | 2,043,900 |
| 2026-07-27 | 4262.00 | 4511.00 | 4262.00 | 4485.00 | +6.99% | 2,522,500 |
| 2026-07-24 | 4135.00 | 4228.00 | 4102.00 | 4192.00 | +0.75% | 1,553,700 |
| 2026-07-23 | 4175.00 | 4260.00 | 4137.00 | 4161.00 | -0.36% | 3,113,800 |
| 2026-07-22 | 4113.00 | 4176.00 | 4097.00 | 4176.00 | -1.18% | 2,609,600 |
| 2026-07-21 | 4268.00 | 4293.00 | 4196.00 | 4226.00 | -0.96% | 2,891,600 |
| 2026-07-17 | 4236.00 | 4309.00 | 4209.00 | 4267.00 | +1.40% | 1,957,600 |
| 2026-07-16 | 4200.00 | 4269.00 | 4183.00 | 4208.00 | +1.37% | 1,392,900 |
| 2026-07-15 | 4184.00 | 4212.00 | 4109.00 | 4151.00 | -2.33% | 1,833,400 |
| 2026-07-14 | 4228.00 | 4287.00 | 4212.00 | 4250.00 | +1.50% | 1,446,900 |
| 2026-07-13 | 4181.00 | 4220.00 | 4148.00 | 4187.00 | +0.62% | 1,981,500 |
| 2026-07-10 | 4223.00 | 4250.00 | 4138.00 | 4161.00 | +1.09% | 1,948,500 |
| 2026-07-09 | 4051.00 | 4160.00 | 4050.00 | 4116.00 | -0.12% | 1,603,900 |
| 2026-07-08 | 4138.00 | 4158.00 | 4107.00 | 4121.00 | +0.27% | 1,772,000 |
| 2026-07-07 | 4100.00 | 4149.00 | 4076.00 | 4110.00 | +0.88% | 1,659,800 |
| 2026-07-06 | 4010.00 | 4074.00 | 3995.00 | 4074.00 | +1.95% | 1,430,600 |
| 2026-07-03 | 4034.00 | 4054.00 | 3962.00 | 3996.00 | +1.52% | 1,623,600 |
| 2026-07-02 | 3902.00 | 3969.00 | 3868.00 | 3936.00 | +4.63% | 2,001,500 |
| 2026-07-01 | 3785.00 | 3820.00 | 3745.00 | 3762.00 | -1.60% | 1,434,600 |
| 2026-06-30 | 3820.00 | 3854.00 | 3801.00 | 3823.00 | +0.29% | 2,112,300 |
| 2026-06-29 | 3757.00 | 3830.00 | 3739.00 | 3812.00 | +3.39% | 2,150,300 |
| 2026-06-26 | 3690.00 | 3700.00 | 3643.00 | 3687.00 | +0.00% | 1,638,000 |
| 2026-06-25 | 3700.00 | 3723.00 | 3665.00 | 3687.00 | -1.39% | 1,727,900 |
| 2026-06-24 | 3706.00 | 3754.00 | 3681.00 | 3739.00 | +1.05% | 1,729,800 |
| 2026-06-23 | 3720.00 | 3736.00 | 3676.00 | 3700.00 | -0.70% | 1,903,100 |
| 2026-06-22 | 3701.00 | 3772.00 | 3662.00 | 3726.00 | -0.90% | 1,633,000 |
| 2026-06-19 | 3804.00 | 3825.00 | 3743.00 | 3760.00 | -2.94% | 2,746,500 |
| 2026-06-18 | 3833.00 | 3874.00 | 3809.00 | 3874.00 | +1.33% | 1,139,800 |
| 2026-06-17 | 3832.00 | 3850.00 | 3771.00 | 3823.00 | -0.10% | 1,484,700 |
| 2026-06-16 | 3805.00 | 3833.00 | 3753.00 | 3827.00 | -0.65% | 1,624,700 |
| 2026-06-15 | 3881.00 | 3908.00 | 3847.00 | 3852.00 | -0.26% | 842,400 |
| 2026-06-12 | 3917.00 | 3940.00 | 3841.00 | 3862.00 | -2.62% | 1,959,100 |
| 2026-06-11 | 3963.00 | 4010.00 | 3933.00 | 3966.00 | +0.25% | 1,048,700 |
| 2026-06-10 | 3989.00 | 3989.00 | 3921.00 | 3956.00 | +0.61% | 1,235,600 |
| 2026-06-09 | 4022.00 | 4030.00 | 3913.00 | 3932.00 | -1.35% | 1,474,000 |
| 2026-06-08 | 3990.00 | 4057.00 | 3952.00 | 3986.00 | -0.18% | 1,732,500 |
| 2026-06-05 | 4055.00 | 4061.00 | 3975.00 | 3993.00 | +0.86% | 1,028,000 |
| 2026-06-04 | 4045.00 | 4075.00 | 3940.00 | 3959.00 | -3.56% | 1,726,100 |
| 2026-06-03 | 4230.00 | 4259.00 | 4097.00 | 4105.00 | -3.89% | 2,046,600 |
| 2026-06-02 | 4200.00 | 4303.00 | 4177.00 | 4271.00 | +2.64% | 2,120,500 |
| 2026-06-01 | 4124.00 | 4224.00 | 4112.00 | 4161.00 | +4.31% | 1,809,300 |
| 2026-05-29 | 4115.00 | 4159.00 | 3989.00 | 3989.00 | -1.38% | 2,850,400 |
| 2026-05-28 | 4100.00 | 4135.00 | 4010.00 | 4045.00 | -1.92% | 1,077,900 |
| 2026-05-27 | 4028.00 | 4130.00 | 4015.00 | 4124.00 | +2.00% | 1,301,100 |
| 2026-05-26 | 4084.00 | 4111.00 | 4020.00 | 4043.00 | -1.27% | 1,063,400 |
| 2026-05-25 | 4114.00 | 4134.00 | 4058.00 | 4095.00 | -1.11% | 1,050,200 |
| 2026-05-22 | 4156.00 | 4158.00 | 4088.00 | 4141.00 | -0.36% | 1,410,800 |
| 2026-05-21 | 4176.00 | 4202.00 | 4150.00 | 4156.00 | -0.67% | 975,500 |
| 2026-05-20 | 4281.00 | 4295.00 | 4164.00 | 4184.00 | -1.92% | 1,509,100 |
| 2026-05-19 | 4227.00 | 4292.00 | 4188.00 | 4266.00 | +3.02% | 1,968,600 |
| 2026-05-18 | 4242.00 | 4247.00 | 4138.00 | 4141.00 | +2.70% | 1,759,400 |
| 2026-05-15 | 4039.00 | 4048.00 | 3986.00 | 4032.00 | +1.00% | 1,241,800 |
| 2026-05-14 | 4030.00 | 4067.00 | 3943.00 | 3992.00 | -2.49% | 1,421,700 |
| 2026-05-13 | 4124.00 | 4131.00 | 4085.00 | 4094.00 | +0.17% | 1,226,900 |
| 2026-05-12 | 4188.00 | 4204.00 | 4087.00 | 4087.00 | -2.62% | 1,261,300 |
| 2026-05-11 | 4180.00 | 4236.00 | 4165.00 | 4197.00 | -0.83% | 1,528,900 |
| 2026-05-08 | 4260.00 | 4352.00 | 4213.00 | 4232.00 | +2.72% | 2,094,600 |
| 2026-05-07 | 4102.00 | 4147.00 | 4092.00 | 4120.00 | +0.27% | 1,838,700 |
| 2026-05-01 | 4042.00 | 4164.00 | 4040.00 | 4109.00 | -1.25% | 1,610,900 |
| 2026-04-30 | 4284.00 | 4302.00 | 4141.00 | 4161.00 | -3.07% | 2,231,800 |
| 2026-04-28 | 4329.00 | 4336.00 | 4245.00 | 4293.00 | +3.22% | 2,787,600 |
| 2026-04-27 | 4173.00 | 4219.00 | 4159.00 | 4159.00 | -0.38% | 2,078,800 |
| 2026-04-24 | 4177.00 | 4277.00 | 4166.00 | 4175.00 | -2.09% | 2,349,100 |
| 2026-04-23 | 4444.00 | 4461.00 | 4243.00 | 4264.00 | -6.94% | 2,766,300 |
| 2026-04-22 | 4492.00 | 4609.00 | 4463.00 | 4582.00 | +10.62% | 5,358,500 |
| 2026-04-21 | 4270.00 | 4284.00 | 4095.00 | 4142.00 | -2.93% | 2,867,800 |
| 2026-04-20 | 4263.00 | 4277.00 | 4226.00 | 4267.00 | +1.26% | 1,968,500 |
| 2026-04-17 | 4182.00 | 4238.00 | 4175.00 | 4214.00 | +2.06% | 1,770,900 |
| 2026-04-16 | 4200.00 | 4225.00 | 4128.00 | 4129.00 | -0.02% | 1,916,400 |
| 2026-04-15 | 4014.00 | 4132.00 | 3995.00 | 4130.00 | +3.48% | 2,614,100 |
| 2026-04-14 | 4008.00 | 4019.00 | 3975.00 | 3991.00 | +2.54% | 1,817,100 |
| 2026-04-13 | 3833.00 | 3909.00 | 3833.00 | 3892.00 | +0.21% | 1,873,500 |
| 2026-04-10 | 3933.00 | 3958.00 | 3856.00 | 3884.00 | -2.34% | 1,873,700 |
| 2026-04-09 | 4032.00 | 4059.00 | 3951.00 | 3977.00 | -2.52% | 1,574,100 |
| 2026-04-08 | 4050.00 | 4102.00 | 4007.00 | 4080.00 | +1.64% | 1,814,800 |
| 2026-04-07 | 3999.00 | 4034.00 | 3989.00 | 4014.00 | +1.01% | 906,500 |
| 2026-04-06 | 3979.00 | 3994.00 | 3951.00 | 3974.00 | +0.86% | 919,900 |
| 2026-04-03 | 3941.00 | 3963.00 | 3921.00 | 3940.00 | +0.43% | 1,180,100 |
| 2026-04-02 | 3942.00 | 3985.00 | 3910.00 | 3923.00 | -0.93% | 1,492,500 |
| 2026-04-01 | 3922.00 | 3960.00 | 3881.00 | 3960.00 | +2.80% | 1,150,900 |
| 2026-03-31 | 3872.00 | 3883.00 | 3830.00 | 3852.00 | +1.32% | 1,331,100 |
| 2026-03-30 | 3803.00 | 3832.00 | 3747.00 | 3802.00 | -2.94% | 1,595,900 |
| 2026-03-27 | 3914.00 | 3945.00 | 3893.00 | 3917.00 | +1.90% | 1,477,600 |
| 2026-03-26 | 3822.00 | 3858.00 | 3808.00 | 3844.00 | -0.52% | 1,025,600 |
| 2026-03-25 | 3830.00 | 3897.00 | 3830.00 | 3864.00 | -1.40% | 1,351,600 |
| 2026-03-24 | 3933.00 | 3953.00 | 3902.00 | 3919.00 | +0.28% | 835,800 |
| 2026-03-23 | 3908.00 | 3956.00 | 3891.00 | 3908.00 | -0.69% | 1,300,200 |
| 2026-03-19 | 3964.00 | 4018.00 | 3935.00 | 3935.00 | -2.45% | 2,006,600 |
| 2026-03-18 | 4002.00 | 4050.00 | 3988.00 | 4034.00 | -0.15% | 993,600 |
| 2026-03-17 | 4069.00 | 4076.00 | 4030.00 | 4040.00 | +0.45% | 1,231,600 |
| 2026-03-16 | 3964.00 | 4043.00 | 3960.00 | 4022.00 | +0.45% | 1,244,700 |
| 2026-03-13 | 3950.00 | 4047.00 | 3950.00 | 4004.00 | +0.65% | 1,715,600 |
| 2026-03-12 | 4018.00 | 4054.00 | 3955.00 | 3978.00 | -1.61% | 2,520,700 |
| 2026-03-11 | 4038.00 | 4112.00 | 4024.00 | 4043.00 | -0.91% | 1,597,200 |
| 2026-03-10 | 4127.00 | 4194.00 | 4060.00 | 4080.00 | -1.38% | 2,077,500 |
| 2026-03-09 | 4023.00 | 4179.00 | 4021.00 | 4137.00 | +0.02% | 2,036,600 |
| 2026-03-06 | 4110.00 | 4189.00 | 4075.00 | 4136.00 | +2.33% | 1,772,700 |
| 2026-03-05 | 4150.00 | 4164.00 | 4014.00 | 4042.00 | -1.17% | 2,678,400 |
| 2026-03-04 | 4060.00 | 4116.00 | 3993.00 | 4090.00 | +1.44% | 2,288,900 |
| 2026-03-03 | 4117.00 | 4117.00 | 4001.00 | 4032.00 | -1.44% | 1,649,400 |
| 2026-03-02 | 4063.00 | 4111.00 | 4044.00 | 4091.00 | -2.60% | 1,848,700 |
| 2026-02-27 | 4190.00 | 4220.00 | 4141.00 | 4200.00 | +2.51% | 4,298,300 |
| 2026-02-26 | 3975.00 | 4131.00 | 3948.00 | 4097.00 | +5.11% | 3,176,600 |
| 2026-02-25 | 3857.00 | 3923.00 | 3821.00 | 3898.00 | +3.45% | 1,966,600 |
| 2026-02-24 | 3800.00 | 3813.00 | 3700.00 | 3768.00 | -2.96% | 3,149,500 |
| 2026-02-20 | 3907.00 | 3917.00 | 3816.00 | 3883.00 | -2.31% | 1,957,400 |
| 2026-02-19 | 3995.00 | 3995.00 | 3863.00 | 3975.00 | +4.28% | 3,474,100 |
| 2026-02-18 | 3820.00 | 3837.00 | 3790.00 | 3812.00 | -0.31% | 1,453,200 |
| 2026-02-17 | 3781.00 | 3838.00 | 3777.00 | 3824.00 | +0.13% | 1,475,700 |
| 2026-02-16 | 3858.00 | 3858.00 | 3771.00 | 3819.00 | -0.68% | 1,600,200 |
| 2026-02-13 | 3905.00 | 3917.00 | 3796.00 | 3845.00 | +0.08% | 3,182,500 |
| 2026-02-12 | 3924.00 | 3980.00 | 3841.00 | 3842.00 | -5.02% | 3,154,700 |
| 2026-02-10 | 3859.00 | 4056.00 | 3857.00 | 4045.00 | +5.50% | 3,781,100 |
| 2026-02-09 | 3839.00 | 3872.00 | 3789.00 | 3834.00 | +0.87% | 2,227,800 |
| 2026-02-06 | 3915.00 | 3938.00 | 3771.00 | 3801.00 | -2.96% | 2,752,200 |
| 2026-02-05 | 3775.00 | 3990.00 | 3774.00 | 3917.00 | +3.76% | 5,310,200 |
| 2026-02-04 | 3916.00 | 4014.00 | 3775.00 | 3775.00 | -9.99% | 5,759,300 |
| 2026-02-03 | 4164.00 | 4242.00 | 4161.00 | 4194.00 | -0.64% | 3,151,600 |
| 2026-02-02 | 4345.00 | 4349.00 | 4221.00 | 4221.00 | -1.77% | 3,675,500 |
| 2026-01-30 | 4405.00 | 4441.00 | 4293.00 | 4297.00 | -2.94% | 2,433,800 |
| 2026-01-29 | 4471.00 | 4485.00 | 4402.00 | 4427.00 | -2.25% | 2,097,400 |
| 2026-01-28 | 4533.00 | 4618.00 | 4516.00 | 4529.00 | -2.10% | 2,434,200 |
| 2026-01-27 | 4723.00 | 4729.00 | 4607.00 | 4626.00 | +0.57% | 2,487,500 |
| 2026-01-26 | 4674.00 | 4680.00 | 4585.00 | 4600.00 | -1.60% | 1,958,300 |
| 2026-01-23 | 4685.00 | 4708.00 | 4650.00 | 4675.00 | -0.21% | 1,631,500 |
| 2026-01-22 | 4715.00 | 4743.00 | 4685.00 | 4685.00 | -0.17% | 1,248,700 |
| 2026-01-21 | 4743.00 | 4755.00 | 4644.00 | 4693.00 | -1.10% | 1,252,300 |
| 2026-01-20 | 4741.00 | 4799.00 | 4740.00 | 4745.00 | -0.48% | 1,244,200 |
| 2026-01-19 | 4783.00 | 4821.00 | 4762.00 | 4768.00 | +0.02% | 960,800 |
| 2026-01-16 | 4850.00 | 4880.00 | 4766.00 | 4767.00 | -1.81% | 1,598,400 |
| 2026-01-15 | 4939.00 | 4955.00 | 4855.00 | 4855.00 | +0.25% | 1,428,900 |
| 2026-01-14 | 4867.00 | 4912.00 | 4843.00 | 4843.00 | -1.55% | 1,347,700 |
| 2026-01-13 | 4875.00 | 4991.00 | 4870.00 | 4919.00 | +1.57% | 1,431,800 |
| 2026-01-09 | 4875.00 | 4900.00 | 4837.00 | 4843.00 | -0.98% | 1,160,700 |
| 2026-01-08 | 4927.00 | 4929.00 | 4850.00 | 4891.00 | +0.04% | 1,249,200 |
| 2026-01-07 | 4906.00 | 4938.00 | 4879.00 | 4889.00 | -0.47% | 848,500 |
| 2026-01-06 | 4923.00 | 4937.00 | 4887.00 | 4912.00 | +0.31% | 1,059,600 |
| 2026-01-05 | 4932.00 | 4965.00 | 4874.00 | 4897.00 | -0.51% | 954,800 |
| 2025-12-30 | 4951.00 | 4951.00 | 4891.00 | 4922.00 | -0.24% | 824,900 |
| 2025-12-29 | 4942.00 | 4942.00 | 4897.00 | 4934.00 | -0.20% | 850,100 |
| 2025-12-26 | 4941.00 | 4944.00 | 4910.00 | 4944.00 | +0.14% | 370,400 |
| 2025-12-25 | 4976.00 | 4976.00 | 4908.00 | 4937.00 | +0.26% | 236,500 |
| 2025-12-24 | 4961.00 | 4975.00 | 4919.00 | 4924.00 | -0.75% | 498,600 |
| 2025-12-23 | 4890.00 | 4983.00 | 4881.00 | 4961.00 | +1.49% | 910,000 |
| 2025-12-22 | 4970.00 | 4985.00 | 4851.00 | 4888.00 | -2.00% | 1,017,900 |
| 2025-12-19 | 4969.00 | 5039.00 | 4944.00 | 4988.00 | +1.57% | 1,946,700 |
| 2025-12-18 | 4917.00 | 4956.00 | 4905.00 | 4911.00 | +0.33% | 1,062,300 |
| 2025-12-17 | 4927.00 | 4950.00 | 4846.00 | 4895.00 | -0.65% | 1,119,900 |
| 2025-12-16 | 4882.00 | 4967.00 | 4868.00 | 4927.00 | -0.50% | 1,085,900 |
| 2025-12-15 | 4970.00 | 4999.00 | 4932.00 | 4952.00 | +0.43% | 824,600 |
| 2025-12-12 | 4910.00 | 4964.00 | 4910.00 | 4931.00 | +0.76% | 946,600 |
| 2025-12-11 | 4973.00 | 4980.00 | 4894.00 | 4894.00 | -1.39% | 1,018,600 |
| 2025-12-10 | 4983.00 | 5022.00 | 4941.00 | 4963.00 | +0.00% | 1,025,800 |
| 2025-12-09 | 4985.00 | 4991.00 | 4937.00 | 4963.00 | -0.64% | 1,241,800 |
| 2025-12-08 | 5014.00 | 5037.00 | 4992.00 | 4995.00 | -0.34% | 962,500 |
| 2025-12-05 | 5056.00 | 5074.00 | 5005.00 | 5012.00 | -1.55% | 1,068,300 |
| 2025-12-04 | 5030.00 | 5112.00 | 5030.00 | 5091.00 | +1.21% | 867,100 |
| 2025-12-03 | 5030.00 | 5053.00 | 5002.00 | 5030.00 | -0.20% | 943,800 |
| 2025-12-02 | 5019.00 | 5078.00 | 5005.00 | 5040.00 | +0.22% | 937,800 |
| 2025-12-01 | 5022.00 | 5090.00 | 4998.00 | 5029.00 | +0.14% | 1,031,000 |
| 2025-11-28 | 5022.00 | 5060.00 | 5004.00 | 5022.00 | -0.73% | 1,337,100 |
| 2025-11-27 | 5155.00 | 5171.00 | 5048.00 | 5059.00 | -2.39% | 1,060,900 |
| 2025-11-26 | 5136.00 | 5190.00 | 5115.00 | 5183.00 | +0.92% | 984,100 |
| 2025-11-25 | 5185.00 | 5203.00 | 5136.00 | 5136.00 | -1.17% | 1,378,100 |
| 2025-11-21 | 5028.00 | 5217.00 | 5014.00 | 5197.00 | +4.61% | 3,031,900 |
| 2025-11-20 | 4977.00 | 5024.00 | 4968.00 | 4968.00 | -0.38% | 885,400 |
| 2025-11-19 | 4948.00 | 5018.00 | 4943.00 | 4987.00 | +0.67% | 861,200 |
| 2025-11-18 | 4992.00 | 5024.00 | 4944.00 | 4954.00 | -2.08% | 750,400 |
| 2025-11-17 | 4997.00 | 5061.00 | 4979.00 | 5059.00 | +1.22% | 850,000 |
| 2025-11-14 | 4975.00 | 5077.00 | 4958.00 | 4998.00 | +0.85% | 1,052,300 |
| 2025-11-13 | 4926.00 | 4972.00 | 4910.00 | 4956.00 | +0.61% | 789,700 |
| 2025-11-12 | 4974.00 | 5005.00 | 4916.00 | 4926.00 | -0.20% | 908,600 |
| 2025-11-11 | 4886.00 | 4961.00 | 4874.00 | 4936.00 | +0.69% | 1,062,400 |
| 2025-11-10 | 4942.00 | 4968.00 | 4866.00 | 4902.00 | -0.87% | 959,100 |
| 2025-11-07 | 4887.00 | 4970.00 | 4866.00 | 4945.00 | +3.11% | 1,352,000 |
| 2025-11-06 | 4805.00 | 4852.00 | 4788.00 | 4796.00 | -0.56% | 888,900 |
| 2025-11-05 | 4784.00 | 4834.00 | 4754.00 | 4823.00 | +1.41% | 1,390,600 |
| 2025-11-04 | 4740.00 | 4792.00 | 4633.00 | 4756.00 | -0.65% | 1,892,800 |
| 2025-10-31 | 4780.00 | 4797.00 | 4743.00 | 4787.00 | +1.33% | 1,423,900 |
| 2025-10-30 | 4695.00 | 4726.00 | 4677.00 | 4724.00 | +0.66% | 1,730,800 |
| 2025-10-29 | 4889.00 | 4924.00 | 4605.00 | 4693.00 | -5.25% | 2,224,900 |
| 2025-10-28 | 5102.00 | 5119.00 | 4951.00 | 4953.00 | -3.83% | 947,300 |
| 2025-10-27 | 5063.00 | 5167.00 | 5057.00 | 5150.00 | +1.78% | 1,281,700 |
| 2025-10-24 | 5068.00 | 5097.00 | 5042.00 | 5060.00 | -0.08% | 982,600 |
| 2025-10-23 | 5045.00 | 5076.00 | 5014.00 | 5064.00 | +1.04% | 914,600 |
| 2025-10-22 | 5015.00 | 5054.00 | 5002.00 | 5012.00 | +0.28% | 854,600 |
| 2025-10-21 | 4908.00 | 5015.00 | 4881.00 | 4998.00 | +1.46% | 871,700 |
| 2025-10-20 | 4927.00 | 4938.00 | 4879.00 | 4926.00 | +1.40% | 697,600 |
| 2025-10-17 | 4931.00 | 4934.00 | 4837.00 | 4858.00 | -0.94% | 660,500 |
| 2025-10-16 | 4949.00 | 4973.00 | 4882.00 | 4904.00 | -1.11% | 829,000 |
| 2025-10-15 | 4965.00 | 4988.00 | 4931.00 | 4959.00 | -0.12% | 855,900 |
| 2025-10-14 | 4992.00 | 5019.00 | 4943.00 | 4965.00 | -1.68% | 979,300 |
| 2025-10-10 | 5024.00 | 5078.00 | 5000.00 | 5050.00 | -0.24% | 1,082,500 |
| 2025-10-09 | 5017.00 | 5062.00 | 5008.00 | 5062.00 | +0.76% | 845,900 |
| 2025-10-08 | 5060.00 | 5098.00 | 5004.00 | 5024.00 | -0.89% | 1,074,100 |
| 2025-10-07 | 5090.00 | 5090.00 | 5018.00 | 5069.00 | +0.02% | 737,400 |
| 2025-10-06 | 5040.00 | 5108.00 | 5000.00 | 5068.00 | +1.97% | 845,200 |
| 2025-10-03 | 4953.00 | 4989.00 | 4938.00 | 4970.00 | +0.71% | 545,900 |
| 2025-10-02 | 5035.00 | 5052.00 | 4922.00 | 4935.00 | -2.45% | 1,164,600 |
| 2025-10-01 | 5121.00 | 5141.00 | 5059.00 | 5059.00 | -1.84% | 1,072,900 |
| 2025-09-30 | 5158.00 | 5184.00 | 5125.00 | 5154.00 | +0.17% | 1,013,400 |
| 2025-09-29 | 5225.00 | 5264.00 | 5132.00 | 5145.00 | -1.57% | 991,200 |
| 2025-09-26 | 5139.00 | 5296.00 | 5135.00 | 5227.00 | -0.23% | 1,573,000 |
| 2025-09-25 | 5350.00 | 5352.00 | 5238.00 | 5239.00 | -1.52% | 1,349,200 |
| 2025-09-24 | 5166.00 | 5337.00 | 5158.00 | 5320.00 | -0.86% | 1,103,500 |
| 2025-09-22 | 5347.00 | 5429.00 | 5332.00 | 5366.00 | +0.04% | 680,600 |
| 2025-09-19 | 5407.00 | 5477.00 | 5358.00 | 5364.00 | -2.47% | 1,508,400 |
| 2025-09-18 | 5480.00 | 5546.00 | 5429.00 | 5500.00 | +0.95% | 748,200 |
| 2025-09-17 | 5415.00 | 5448.00 | 5379.00 | 5448.00 | +0.42% | 764,700 |
| 2025-09-16 | 5470.00 | 5484.00 | 5348.00 | 5425.00 | -0.11% | 1,047,400 |
| 2025-09-12 | 5432.00 | 5458.00 | 5365.00 | 5431.00 | -0.02% | 1,259,500 |
| 2025-09-11 | 5388.00 | 5479.00 | 5381.00 | 5432.00 | +0.18% | 870,700 |
| 2025-09-10 | 5316.00 | 5448.00 | 5306.00 | 5422.00 | +2.13% | 968,100 |
| 2025-09-09 | 5315.00 | 5376.00 | 5279.00 | 5309.00 | +0.15% | 935,500 |
| 2025-09-08 | 5250.00 | 5316.00 | 5240.00 | 5301.00 | +0.97% | 516,300 |
| 2025-09-05 | 5210.00 | 5256.00 | 5196.00 | 5250.00 | +0.19% | 487,300 |
| 2025-09-04 | 5234.00 | 5269.00 | 5201.00 | 5240.00 | +0.13% | 633,000 |
| 2025-09-03 | 5202.00 | 5260.00 | 5167.00 | 5233.00 | +0.17% | 868,100 |
| 2025-09-02 | 5230.00 | 5263.00 | 5211.00 | 5224.00 | -0.53% | 611,700 |
| 2025-09-01 | 5227.00 | 5281.00 | 5215.00 | 5252.00 | +0.38% | 744,300 |
| 2025-08-29 | 5236.00 | 5270.00 | 5228.00 | 5232.00 | -0.38% | 879,300 |
| 2025-08-28 | 5246.00 | 5286.00 | 5223.00 | 5252.00 | -0.44% | 916,000 |
| 2025-08-27 | 5239.00 | 5285.00 | 5213.00 | 5275.00 | +0.30% | 1,363,000 |
| 2025-08-26 | 5295.00 | 5319.00 | 5257.00 | 5259.00 | -0.94% | 1,684,300 |
| 2025-08-25 | 5350.00 | 5358.00 | 5281.00 | 5309.00 | -0.95% | 1,068,300 |
| 2025-08-22 | 5400.00 | 5411.00 | 5360.00 | 5360.00 | -1.25% | 564,900 |
| 2025-08-21 | 5498.00 | 5500.00 | 5340.00 | 5428.00 | -0.60% | 631,400 |
| 2025-08-20 | 5458.00 | 5504.00 | 5424.00 | 5461.00 | -0.18% | 872,500 |
| 2025-08-19 | 5446.00 | 5485.00 | 5420.00 | 5471.00 | +0.44% | 701,000 |
| 2025-08-18 | 5413.00 | 5505.00 | 5409.00 | 5447.00 | +0.78% | 865,000 |
| 2025-08-15 | 5445.00 | 5453.00 | 5368.00 | 5405.00 | +0.30% | 963,900 |
| 2025-08-14 | 5427.00 | 5452.00 | 5362.00 | 5389.00 | -1.16% | 1,103,100 |
| 2025-08-13 | 5427.00 | 5507.00 | 5413.00 | 5452.00 | +0.24% | 580,300 |
| 2025-08-12 | 5437.00 | 5483.00 | 5395.00 | 5439.00 | -0.53% | 1,122,800 |
| 2025-08-08 | 5480.00 | 5496.00 | 5441.00 | 5468.00 | -0.13% | 780,400 |
| 2025-08-07 | 5424.00 | 5497.00 | 5417.00 | 5475.00 | +0.18% | 899,200 |
| 2025-08-06 | 5402.00 | 5499.00 | 5391.00 | 5465.00 | -0.16% | 766,500 |
| 2025-08-05 | 5525.00 | 5581.00 | 5471.00 | 5474.00 | +0.90% | 733,100 |
| 2025-08-04 | 5397.00 | 5485.00 | 5357.00 | 5425.00 | -1.08% | 974,500 |
| 2025-08-01 | 5422.00 | 5511.00 | 5420.00 | 5484.00 | +1.18% | 1,005,300 |
| 2025-07-31 | 5417.00 | 5467.00 | 5402.00 | 5420.00 | -0.46% | 1,218,100 |
| 2025-07-30 | 5390.00 | 5469.00 | 5390.00 | 5445.00 | +0.41% | 746,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+7.10%). Worst month: Sep (-3.58%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is OBIC Co.,Ltd.'s (4684.T) latest close?
4562.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 4684.T's 52-week high and low?
5546.00 high and 3643.00 low over the trailing 52 weeks, as of 2026-08-07.
What is OBIC Co.,Ltd.'s strongest and weakest month historically?
Historically, 4684.T's strongest calendar month has been Jul (average +7.10%) and its weakest Sep (average -3.58%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.