Stock listing
Tokyo:4733 OBIC Business Consultants Co., Ltd. (オービックビジネスコンサルタント) 株価
Home listing (Tokyo) of OBIC Business Consultants Co., Ltd.
Follow OBIC Business Consultants Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:4733
¥10,040 JPY -40 (-0.4%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥9,875.00 – ¥10,210 JPYNov 4, 2026
- Volume
- 339,600 sharesNov 4, 2026
- Market cap
- ¥757.1B JPYAt the close on Nov 4, 2026 · price × 75.40M shares outstanding
- Traded on an average day
- ¥1.81B JPYMedian day 193,300 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4733 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10,040 | -40 | -0.4% | ¥10,080 | ¥10,210 | ¥9,875.00 | 339,600 | |
| ¥10,080 | +157 | +1.6% | ¥9,946.00 | ¥10,160 | ¥9,886.00 | 366,900 | |
| ¥9,923.00 | +265 | +2.7% | ¥9,750.00 | ¥9,992.00 | ¥9,750.00 | 356,200 | |
| ¥9,658.00 | +18 | +0.2% | ¥9,676.00 | ¥9,786.00 | ¥9,393.00 | 452,800 | |
| ¥9,640.00 | +234 | +2.5% | ¥9,632.00 | ¥9,934.00 | ¥9,565.00 | 487,200 | |
| ¥9,406.00 | -13 | -0.1% | ¥9,269.00 | ¥9,585.00 | ¥9,127.00 | 349,900 | |
| ¥9,419.00 | -1 | 0.0% | ¥9,477.00 | ¥9,598.00 | ¥9,317.00 | 349,200 | |
| ¥9,420.00 | +6 | +0.1% | ¥9,564.00 | ¥9,614.00 | ¥9,294.00 | 249,300 | |
| ¥9,414.00 | +148 | +1.6% | ¥9,362.00 | ¥9,536.00 | ¥9,358.00 | 216,800 | |
| ¥9,266.00 | +13 | +0.1% | ¥9,298.00 | ¥9,353.00 | ¥9,210.00 | 131,800 | |
| ¥9,253.00 | +44 | +0.5% | ¥9,280.00 | ¥9,287.00 | ¥9,166.00 | 144,300 | |
| ¥9,209.00 | -192 | -2.0% | ¥9,251.00 | ¥9,373.00 | ¥9,209.00 | 133,300 | |
| ¥9,401.00 | +335 | +3.7% | ¥9,180.00 | ¥9,534.00 | ¥9,158.00 | 237,700 | |
| ¥9,066.00 | +156 | +1.8% | ¥8,871.00 | ¥9,088.00 | ¥8,862.00 | 251,900 | |
| ¥8,910.00 | +83 | +0.9% | ¥8,876.00 | ¥9,100.00 | ¥8,768.00 | 235,100 | |
| ¥8,827.00 | +110 | +1.3% | ¥8,822.00 | ¥8,878.00 | ¥8,642.00 | 197,500 | |
| ¥8,717.00 | +204 | +2.4% | ¥8,525.00 | ¥8,764.00 | ¥8,475.00 | 191,600 | |
| ¥8,513.00 | +111 | +1.3% | ¥8,449.00 | ¥8,513.00 | ¥8,396.00 | 146,300 | |
| ¥8,402.00 | -16 | -0.2% | ¥8,345.00 | ¥8,445.00 | ¥8,310.00 | 214,700 | |
| ¥8,418.00 | +302 | +3.7% | ¥8,238.00 | ¥8,418.00 | ¥8,121.00 | 199,900 | |
| ¥8,116.00 | -64 | -0.8% | ¥8,093.00 | ¥8,210.00 | ¥8,063.00 | 105,700 | |
| ¥8,180.00 | +40 | +0.5% | ¥8,188.00 | ¥8,229.00 | ¥8,050.00 | 109,600 | |
| ¥8,140.00 | +127 | +1.6% | ¥8,117.00 | ¥8,210.00 | ¥8,019.00 | 140,700 | |
| ¥8,013.00 | -45 | -0.6% | ¥8,063.00 | ¥8,063.00 | ¥7,960.00 | 142,400 | |
| ¥8,058.00 | -128 | -1.6% | ¥8,121.00 | ¥8,164.00 | ¥8,000.00 | 95,700 | |
| ¥8,186.00 | -75 | -0.9% | ¥8,240.00 | ¥8,291.00 | ¥8,176.00 | 146,600 | |
| ¥8,261.00 | +56 | +0.7% | ¥8,205.00 | ¥8,292.00 | ¥8,169.00 | 262,600 | |
| ¥8,205.00 | -101 | -1.2% | ¥8,293.00 | ¥8,383.00 | ¥8,167.00 | 260,100 | |
| ¥8,306.00 | -72 | -0.9% | ¥8,405.00 | ¥8,447.00 | ¥8,271.00 | 263,000 | |
| ¥8,378.00 | +157 | +1.9% | ¥8,267.00 | ¥8,393.00 | ¥8,252.00 | 98,000 | |
| ¥8,221.00 | -80 | -1.0% | ¥8,315.00 | ¥8,315.00 | ¥8,221.00 | 114,700 | |
| ¥8,301.00 | -12 | -0.1% | ¥8,463.00 | ¥8,495.00 | ¥8,266.00 | 157,200 | |
| ¥8,313.00 | +206 | +2.5% | ¥8,257.00 | ¥8,372.00 | ¥8,208.00 | 194,700 | |
| ¥8,107.00 | -21 | -0.3% | ¥8,000.00 | ¥8,125.00 | ¥7,981.00 | 295,600 | |
| ¥8,128.00 | +118 | +1.5% | ¥8,010.00 | ¥8,162.00 | ¥7,960.00 | 138,400 | |
| ¥8,010.00 | -212 | -2.6% | ¥8,072.00 | ¥8,118.00 | ¥7,990.00 | 195,800 | |
| ¥8,222.00 | -38 | -0.5% | ¥8,150.00 | ¥8,290.00 | ¥8,150.00 | 121,200 | |
| ¥8,260.00 | -290 | -3.4% | ¥8,400.00 | ¥8,550.00 | ¥8,230.00 | 143,900 | |
| ¥8,550.00 | +34 | +0.4% | ¥8,649.00 | ¥8,674.00 | ¥8,513.00 | 120,300 | |
| ¥8,516.00 | +27 | +0.3% | ¥8,390.00 | ¥8,575.00 | ¥8,372.00 | 148,600 | |
| ¥8,489.00 | -230 | -2.6% | ¥8,587.00 | ¥8,642.00 | ¥8,489.00 | 123,000 | |
| ¥8,719.00 | -41 | -0.5% | ¥8,772.00 | ¥8,877.00 | ¥8,704.00 | 184,900 | |
| ¥8,760.00 | +5 | +0.1% | ¥8,808.00 | ¥8,846.00 | ¥8,681.00 | 206,400 | |
| ¥8,755.00 | +255 | +3.0% | ¥8,650.00 | ¥8,891.00 | ¥8,593.00 | 403,400 | |
| ¥8,500.00 | +190 | +2.3% | ¥8,351.00 | ¥8,510.00 | ¥8,264.00 | 228,600 | |
| ¥8,310.00 | -80 | -1.0% | ¥8,317.00 | ¥8,389.00 | ¥8,310.00 | 100,800 | |
| ¥8,390.00 | +43 | +0.5% | ¥8,413.00 | ¥8,446.00 | ¥8,285.00 | 175,300 | |
| ¥8,347.00 | +73 | +0.9% | ¥8,334.00 | ¥8,475.00 | ¥8,295.00 | 149,400 | |
| ¥8,274.00 | +23 | +0.3% | ¥8,309.00 | ¥8,353.00 | ¥8,211.00 | 173,600 | |
| ¥8,251.00 | +120 | +1.5% | ¥8,229.00 | ¥8,326.00 | ¥8,127.00 | 148,500 | |
| ¥8,131.00 | +68 | +0.8% | ¥8,213.00 | ¥8,287.00 | ¥8,028.00 | 248,700 | |
| ¥8,063.00 | +63 | +0.8% | ¥8,077.00 | ¥8,149.00 | ¥8,002.00 | 249,800 | |
| ¥8,000.00 | -246 | -3.0% | ¥8,163.00 | ¥8,235.00 | ¥7,936.00 | 128,600 | |
| ¥8,246.00 | +191 | +2.4% | ¥8,055.00 | ¥8,337.00 | ¥8,023.00 | 163,000 | |
| ¥8,055.00 | +4 | 0.0% | ¥7,941.00 | ¥8,091.00 | ¥7,898.00 | 220,400 | |
| ¥8,051.00 | -59 | -0.7% | ¥8,204.00 | ¥8,238.00 | ¥8,027.00 | 249,000 | |
| ¥8,110.00 | +165 | +2.1% | ¥7,945.00 | ¥8,142.00 | ¥7,889.00 | 193,300 | |
| ¥7,945.00 | +46 | +0.6% | ¥7,803.00 | ¥8,048.00 | ¥7,784.00 | 177,800 | |
| ¥7,899.00 | +153 | +2.0% | ¥7,750.00 | ¥7,899.00 | ¥7,714.00 | 169,400 | |
| ¥7,746.00 | +34 | +0.4% | ¥7,781.00 | ¥7,935.00 | ¥7,746.00 | 285,300 | |
| ¥7,712.00 | -161 | -2.0% | ¥7,934.00 | ¥7,934.00 | ¥7,618.00 | 223,000 |
- Ticker
- Tokyo:4733
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 27, 2026
[Summary]Non-consolidated Financial Results for the Six Months Ended September 30, 2026
Latest news
[Summary]Non-consolidated Financial Results for the Six Months Ended September 30, 2026
Oct 27, 2026
Closed ¥9,406.00 (-0.1%) on Oct 27, 2026
Notice Concerning Revision to Full-Year Financial Results Forecast
Oct 27, 2026
Closed ¥9,406.00 (-0.1%) on Oct 27, 2026
Notice Concerning Completion of Payment for Disposal of Treasury Shares as Transfer-restricted Stocks
Jul 30, 2026
Closed ¥8,339.00 (-1.0%) on Jul 30, 2026
[Summary]Non-consolidated Financial Results for the Three Months Ended June 30, 2026(Under Japanese GAAP)
Jul 22, 2026
Closed ¥6,840.00 (+3.8%) on Jul 22, 2026
Notice Concerning Disposal of Treasury Shares as Transfer-restricted Stocks
Jul 2, 2026
Closed ¥6,378.00 (+5.3%) on Jul 2, 2026
Decks
Q2 FY2022 Earnings Presentation
Earnings · 39 slides · Oct 27, 2021
OBIC Business Consultants Co., Ltd. on 6ix
- News releases
- 5 in the last 12 months · 8 in all · newest Oct 27, 2026 · oldest 2021
- Decks
- 1 deck · latest Oct 27, 2021
Where OBIC Business Consultants Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:4733 オービックビジネスコンサルタント · Home listing · This page | Tokyo | Japan | JPY |
| OTC:OBIBF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about OBIC Business Consultants Co., Ltd.