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 ¥4,633.86 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,939.14, while ¥1000 invested 1 year ago would be worth ¥1,135.13. This corresponds to total returns of 363.39%, 93.91%, 13.51%, respectively, with annualized returns of 16.57%, 14.15%, 13.51%.

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
November 11, 2026	10,000	10,045	10,045	10,195	9,972	180,600
November 10, 2026	10,065	10,065	10,065	10,170	9,887	189,100
November 09, 2026	9,920	10,285	10,285	10,300	9,860	252,100
November 06, 2026	10,245	9,951	9,951	10,460	9,869	204,700
November 05, 2026	10,210	10,460	10,460	10,460	10,155	230,700
November 04, 2026	10,080	10,040	10,040	10,210	9,875	339,600
November 02, 2026	9,946	10,080	10,080	10,160	9,886	366,900
October 30, 2026	9,750	9,923	9,923	9,992	9,750	356,200
October 29, 2026	9,676	9,658	9,658	9,786	9,393	452,800
October 28, 2026	9,632	9,640	9,640	9,934	9,565	487,200
October 27, 2026	9,269	9,406	9,406	9,585	9,127	349,900
October 26, 2026	9,477	9,419	9,419	9,598	9,317	349,200
October 23, 2026	9,564	9,420	9,420	9,614	9,294	249,300
October 22, 2026	9,362	9,414	9,414	9,536	9,358	216,800
October 21, 2026	9,298	9,266	9,266	9,353	9,210	131,800
October 20, 2026	9,280	9,253	9,253	9,287	9,166	144,300
October 19, 2026	9,251	9,209	9,209	9,373	9,209	133,300
October 16, 2026	9,180	9,401	9,401	9,534	9,158	237,700
October 15, 2026	8,871	9,066	9,066	9,088	8,862	251,900
October 14, 2026	8,876	8,910	8,910	9,100	8,768	235,100
October 13, 2026	8,822	8,827	8,827	8,878	8,642	197,500
October 09, 2026	8,525	8,717	8,717	8,764	8,475	191,600
October 08, 2026	8,449	8,513	8,513	8,513	8,396	146,300
October 07, 2026	8,345	8,402	8,402	8,445	8,310	214,700
October 06, 2026	8,238	8,418	8,418	8,418	8,121	199,900
October 05, 2026	8,093	8,116	8,116	8,210	8,063	105,700
October 02, 2026	8,188	8,180	8,180	8,229	8,050	109,600
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