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 ¥3,706.37 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,479.39, while ¥1000 invested 1 year ago would be worth ¥966.78. This corresponds to total returns of 270.64%, 47.94%, -3.32%, respectively, with annualized returns of 13.99%, 8.15%, -3.32%.

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
October 01, 2026	8,117	8,140	8,140	8,210	8,019	140,700
September 30, 2026	8,063	8,013	8,013	8,063	7,960	142,400
September 29, 2026	8,121	8,058	8,058	8,164	8,000	95,700
September 28, 2026	8,240	8,186	8,186	8,291	8,176	146,600
September 25, 2026	8,205	8,261	8,261	8,292	8,169	262,600
September 24, 2026	8,293	8,205	8,205	8,383	8,167	260,100
September 18, 2026	8,405	8,306	8,306	8,447	8,271	263,000
September 17, 2026	8,267	8,378	8,378	8,393	8,252	98,000
September 16, 2026	8,315	8,221	8,221	8,315	8,221	114,700
September 15, 2026	8,463	8,301	8,301	8,495	8,266	157,200
September 11, 2026	8,000	8,107	8,107	8,125	7,981	295,600
September 10, 2026	8,010	8,128	8,128	8,162	7,960	138,400
September 09, 2026	8,072	8,010	8,010	8,118	7,990	195,800
September 08, 2026	8,150	8,222	8,222	8,290	8,150	121,200
September 07, 2026	8,400	8,260	8,260	8,550	8,230	143,900
September 04, 2026	8,649	8,550	8,550	8,674	8,513	120,300
September 03, 2026	8,390	8,516	8,516	8,575	8,372	148,600
September 02, 2026	8,587	8,489	8,489	8,642	8,489	123,000
September 01, 2026	8,772	8,719	8,719	8,877	8,704	184,900
August 31, 2026	8,808	8,760	8,760	8,846	8,681	206,400
August 28, 2026	8,650	8,755	8,755	8,891	8,593	403,400
August 27, 2026	8,351	8,500	8,500	8,510	8,264	228,600
August 26, 2026	8,317	8,310	8,310	8,389	8,310	100,800
August 25, 2026	8,413	8,390	8,390	8,446	8,285	175,300
August 24, 2026	8,334	8,347	8,347	8,475	8,295	149,400
August 21, 2026	8,309	8,274	8,274	8,353	8,211	173,600
August 20, 2026	8,229	8,251	8,251	8,326	8,127	148,500
August 19, 2026	8,213	8,131	8,131	8,287	8,028	248,700
August 18, 2026	8,077	8,063	8,063	8,149	8,002	249,800
August 17, 2026	8,163	8,000	8,000	8,235	7,936	128,600
August 14, 2026	8,055	8,246	8,246	8,337	8,023	163,000
August 13, 2026	7,941	8,055	8,055	8,091	7,898	220,400
August 12, 2026	8,204	8,051	8,051	8,238	8,027	249,000
August 10, 2026	7,945	8,110	8,110	8,142	7,889	193,300
August 07, 2026	7,803	7,945	7,945	8,048	7,784	177,800
August 06, 2026	7,750	7,899	7,899	7,899	7,714	169,400
August 05, 2026	7,781	7,746	7,746	7,935	7,746	285,300
August 04, 2026	7,934	7,712	7,712	7,934	7,618	223,000
August 03, 2026	8,029	7,873	7,873	8,061	7,764	213,900
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