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

Currency In JPY

4733.T Historical Return

If you invested ¥1000 in OBIC Business Consultants Co., Ltd. (4733.T) 10 years ago, it would be worth ¥3,570.09 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,478.78, while ¥1000 invested 1 year ago would be worth ¥922.9. This corresponds to total returns of 257.01%, 47.88%, -7.71%, respectively, with annualized returns of 13.56%, 8.13%, -7.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4733.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	7,889	8,003	8,003	8,203	7,889	306,400
July 30, 2026	8,551	8,339	8,339	8,611	8,241	302,100
July 29, 2026	8,051	8,426	8,426	8,586	7,952	655,200
July 28, 2026	8,020	8,001	8,001	8,099	7,887	335,400
July 27, 2026	7,760	7,987	7,987	8,105	7,718	604,400
July 24, 2026	7,315	7,638	7,638	7,732	7,257	927,400
July 23, 2026	6,760	7,015	7,015	7,063	6,626	893,500
July 22, 2026	6,600	6,840	6,840	7,183	6,455	1.15M
July 21, 2026	6,697	6,589	6,589	6,746	6,584	269,500
July 17, 2026	6,570	6,620	6,620	6,704	6,563	160,500
July 16, 2026	6,529	6,570	6,570	6,668	6,486	242,700
July 15, 2026	6,541	6,483	6,483	6,554	6,411	168,200
July 14, 2026	6,666	6,618	6,618	6,756	6,598	160,200
July 13, 2026	6,577	6,591	6,591	6,616	6,516	134,800
July 10, 2026	6,534	6,543	6,543	6,593	6,485	173,700
July 09, 2026	6,418	6,530	6,530	6,556	6,418	142,800
July 08, 2026	6,599	6,518	6,518	6,614	6,505	112,100
July 07, 2026	6,542	6,540	6,540	6,669	6,506	162,200
July 06, 2026	6,455	6,542	6,542	6,542	6,429	191,500
July 03, 2026	6,558	6,452	6,452	6,579	6,425	266,300
July 02, 2026	6,258	6,378	6,378	6,430	6,230	245,800
July 01, 2026	6,015	6,058	6,058	6,089	5,975	201,400
June 30, 2026	6,126	6,082	6,082	6,177	6,074	315,000
June 29, 2026	6,000	6,109	6,109	6,145	5,999	301,800
June 26, 2026	5,723	5,827	5,827	5,836	5,706	264,000
June 25, 2026	5,762	5,723	5,723	5,780	5,697	279,000
June 24, 2026	5,737	5,792	5,792	5,843	5,666	418,300
June 23, 2026	5,620	5,637	5,637	5,698	5,564	262,900
June 22, 2026	5,674	5,650	5,650	5,760	5,650	148,800
June 19, 2026	5,842	5,694	5,694	5,914	5,643	257,400
June 18, 2026	5,890	5,942	5,942	5,947	5,842	125,000
June 17, 2026	5,844	5,893	5,893	5,939	5,824	292,500
June 16, 2026	5,830	5,841	5,841	5,871	5,796	200,700
June 15, 2026	5,890	5,888	5,888	5,973	5,870	177,800
June 12, 2026	5,880	5,850	5,850	5,949	5,785	272,800
June 11, 2026	5,914	5,927	5,927	5,976	5,880	241,900
June 10, 2026	5,935	5,976	5,976	5,980	5,874	210,200
June 09, 2026	6,000	5,921	5,921	6,045	5,905	206,000
June 08, 2026	6,068	6,029	6,029	6,113	5,977	162,200
June 05, 2026	6,070	6,020	6,020	6,086	6,006	177,900
June 04, 2026	6,063	5,991	5,991	6,115	5,961	239,700
June 03, 2026	6,224	6,216	6,216	6,312	6,130	197,500
June 02, 2026	6,500	6,424	6,424	6,509	6,369	243,400
June 01, 2026	6,217	6,379	6,379	6,449	6,205	269,500
May 29, 2026	6,088	6,117	6,117	6,277	6,071	271,900
May 28, 2026	6,113	6,088	6,088	6,180	6,040	178,200
May 27, 2026	5,970	6,169	6,169	6,173	5,965	180,700
May 26, 2026	5,979	6,009	6,009	6,055	5,970	152,600
May 25, 2026	6,091	5,979	5,979	6,091	5,897	187,400
May 22, 2026	6,050	6,121	6,121	6,147	6,033	233,000
May 21, 2026	6,100	6,101	6,101	6,163	6,038	166,600
May 20, 2026	6,227	6,121	6,121	6,241	6,086	123,600
May 19, 2026	6,210	6,249	6,249	6,249	6,137	271,700
May 18, 2026	6,113	6,117	6,117	6,183	6,059	234,600
May 15, 2026	6,052	6,047	6,047	6,057	5,940	275,100
May 14, 2026	6,142	5,999	5,999	6,142	5,943	403,500
May 13, 2026	6,131	6,042	6,042	6,153	6,042	192,200
May 12, 2026	6,070	6,075	6,075	6,123	6,016	315,800
May 11, 2026	6,287	6,170	6,170	6,332	6,153	262,600
May 08, 2026	6,222	6,213	6,213	6,344	6,191	309,700