JPX · 4733 · stock
OBIC Business Consultants Co., Ltd. (4733) stock price history
Every JPX trading session of OBIC Business Consultants Co., Ltd. from Mar 12, 2004 to Sep 28, 2026: 5,576 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
4733 adjusted close, 2004 to 2026
- ¥9,183
- All time high, 2025
- ¥9,147
- 52 week high, ¥5,506 low
- 5,576
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
4733 key facts
- OBIC Business Consultants Co., Ltd. (4733) closed at ¥8,121 on Sep 28, 2026 on JPX.
- 4733's all time high close is ¥9,183, set on Sep 26, 2025; its all time low close is ¥575.37 on Mar 19, 2009.
- 4733's 52 week range is ¥5,506 to ¥9,147.
- 4733 returned -11.6% over the year to Sep 28, 2026 and +49.6% over five years.
- Over ten years 4733 returned +274%, +14.1% a year compounded.
- 4733's deepest drawdown was -67.1% from Oct 24, 2006 to Mar 19, 2009.
- DataCedar holds 5,576 daily sessions of 4733 history from Mar 12, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
4733 price chart, 2004 to 2026
4733 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | +39.4% |
| 6 months | +30.9% |
| Year to date | -3.0% |
| 1 year | -11.6% |
| 3 years | +37.8% |
| 5 years | +49.6% |
| 10 years | +273.5% |
| Since Mar 12, 2004 | +612.3% |
| Compound annual growth, 22.5 years | +9.1% |
4733 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥9,183 on Sep 26, 2025
- All time low close
- ¥575.37 on Mar 19, 2009
- 52 week high
- ¥9,147 on Sep 29, 2025
- 52 week low
- ¥5,506 on Feb 24, 2026
- Deepest drawdown
- -67.1% from Oct 24, 2006 to Mar 19, 2009, recovered Feb 16, 2015
- Best single session
- +14.7% on Apr 26, 2018
- Worst single session
- -14.1% on Jan 28, 2016
- Volatility, 1 year annualised
- 34.0%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2004
- 7.1×
- Best calendar year
- 2015, +106%
- Worst calendar year
- 2008, -41%
4733 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Mar 12, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥8,270 | ¥8,891 | ¥5,506 | ¥8,121 | -3.0% | 52.4M | 178 |
| 2025 | ¥6,829 | ¥9,239 | ¥6,406 | ¥8,375 | +23.4% | 35.4M | 243 |
| 2024 | ¥6,175 | ¥7,490 | ¥5,206 | ¥6,786 | +8.9% | 45.2M | 245 |
| 2023 | ¥4,052 | ¥6,756 | ¥3,952 | ¥6,230 | +52.1% | 42.7M | 246 |
| 2022 | ¥4,604 | ¥4,929 | ¥3,515 | ¥4,095 | -10.0% | 40.7M | 244 |
| 2021 | ¥6,596 | ¥6,624 | ¥4,454 | ¥4,552 | -31.3% | 35.9M | 245 |
| 2020 | ¥4,695 | ¥7,033 | ¥2,982 | ¥6,624 | +39.5% | 21.8M | 242 |
| 2019 | ¥3,823 | ¥4,915 | ¥3,386 | ¥4,750 | +20.8% | 18M | 241 |
| 2018 | ¥2,960 | ¥4,774 | ¥2,582 | ¥3,932 | +32.8% | 14.7M | 261 |
| 2017 | ¥2,267 | ¥3,019 | ¥2,219 | ¥2,960 | +32.1% | 12.6M | 253 |
| 2016 | ¥2,936 | ¥2,971 | ¥1,845 | ¥2,241 | -24.8% | 27.9M | 245 |
| 2015 | ¥1,444 | ¥3,283 | ¥1,386 | ¥2,980 | +106.4% | 23.1M | 244 |
| 2014 | ¥1,466 | ¥1,611 | ¥1,288 | ¥1,444 | -1.2% | 13.8M | 244 |
| 2013 | ¥1,028 | ¥1,577 | ¥993.27 | ¥1,461 | +43.4% | 13.3M | 245 |
| 2012 | ¥752.90 | ¥1,036 | ¥724.18 | ¥1,019 | +38.0% | 8.2M | 248 |
| 2011 | ¥873.44 | ¥1,104 | ¥683.15 | ¥738.54 | -15.7% | 6.6M | 245 |
| 2010 | ¥734.51 | ¥1,064 | ¥723.62 | ¥876.47 | +21.6% | 7.2M | 243 |
| 2009 | ¥736.17 | ¥991.88 | ¥575.37 | ¥720.65 | -0.8% | 11.1M | 243 |
| 2008 | ¥1,227 | ¥1,252 | ¥563.75 | ¥726.48 | -41.3% | 24.3M | 245 |
| 2007 | ¥1,590 | ¥1,590 | ¥1,130 | ¥1,238 | -19.2% | 20.9M | 245 |
| 2006 | ¥1,210 | ¥1,778 | ¥1,008 | ¥1,533 | +26.8% | 27.6M | 260 |
| 2005 | ¥973.06 | ¥1,340 | ¥817.41 | ¥1,210 | +24.3% | 21.8M | 260 |
| 2004 | ¥1,162 | ¥1,561 | ¥877.23 | ¥973.06 | n/a | 25.4M | 211 |
4733 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥8,121 | -7.3% |
| August 2026 | ¥8,760 | +9.5% |
| July 2026 | ¥8,003 | +31.6% |
| June 2026 | ¥6,082 | -0.6% |
| May 2026 | ¥6,117 | -0.1% |
| April 2026 | ¥6,125 | -1.9% |
| March 2026 | ¥6,241 | -0.3% |
| February 2026 | ¥6,261 | -7.9% |
| January 2026 | ¥6,796 | -18.8% |
| December 2025 | ¥8,375 | -3.4% |
| November 2025 | ¥8,666 | -1.0% |
| October 2025 | ¥8,750 | -2.9% |
About the 4733 data
Daily bars. 5,576 sessions from Mar 12, 2004 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 12, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/4733/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
4733 share price history
