oRo Co., Ltd. (TYO:3983)
Japan · Delayed Price · Currency is JPY 1,855.00
-44.00 (-2.32%)
Mar 4, 2026, 11:30 AM JST
oRo Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,894.00 | 1,899.00 | 1,869.00 | 1,882.00 | - | -0.90% | 9,300 |
| Mar 3, 2026 | 1,956.00 | 1,959.00 | 1,896.00 | 1,899.00 | 1,899.00 | -3.01% | 75,600 |
| Mar 2, 2026 | 1,985.00 | 1,989.00 | 1,948.00 | 1,958.00 | 1,958.00 | -1.90% | 54,300 |
| Feb 27, 2026 | 1,979.00 | 2,019.00 | 1,979.00 | 1,996.00 | 1,996.00 | 0.96% | 73,700 |
| Feb 26, 2026 | 1,967.00 | 2,000.00 | 1,963.00 | 1,977.00 | 1,977.00 | 1.49% | 55,900 |
| Feb 25, 2026 | 1,921.00 | 1,960.00 | 1,918.00 | 1,948.00 | 1,948.00 | 1.14% | 50,700 |
| Feb 24, 2026 | 1,945.00 | 1,957.00 | 1,908.00 | 1,926.00 | 1,926.00 | -1.48% | 61,800 |
| Feb 20, 2026 | 2,000.00 | 2,008.00 | 1,955.00 | 1,955.00 | 1,955.00 | -3.22% | 43,000 |
| Feb 19, 2026 | 2,050.00 | 2,050.00 | 1,993.00 | 2,020.00 | 2,020.00 | -1.42% | 41,600 |
| Feb 18, 2026 | 2,035.00 | 2,049.00 | 1,971.00 | 2,049.00 | 2,049.00 | 0.84% | 79,800 |
| Feb 17, 2026 | 1,966.00 | 2,047.00 | 1,962.00 | 2,032.00 | 2,032.00 | 4.26% | 132,200 |
| Feb 16, 2026 | 1,900.00 | 1,990.00 | 1,873.00 | 1,949.00 | 1,949.00 | 2.74% | 137,900 |
| Feb 13, 2026 | 1,994.00 | 2,013.00 | 1,885.00 | 1,897.00 | 1,897.00 | -4.86% | 101,400 |
| Feb 12, 2026 | 2,035.00 | 2,035.00 | 1,991.00 | 1,994.00 | 1,994.00 | -1.34% | 52,800 |
| Feb 10, 2026 | 2,016.00 | 2,024.00 | 1,992.00 | 2,021.00 | 2,021.00 | 1.71% | 69,000 |
| Feb 9, 2026 | 2,020.00 | 2,020.00 | 1,986.00 | 1,987.00 | 1,987.00 | 0.35% | 57,700 |
| Feb 6, 2026 | 2,031.00 | 2,031.00 | 1,977.00 | 1,980.00 | 1,980.00 | -3.51% | 68,300 |
| Feb 5, 2026 | 1,981.00 | 2,063.00 | 1,970.00 | 2,052.00 | 2,052.00 | 3.48% | 82,100 |
| Feb 4, 2026 | 2,054.00 | 2,054.00 | 1,983.00 | 1,983.00 | 1,983.00 | -4.34% | 80,900 |
| Feb 3, 2026 | 2,069.00 | 2,078.00 | 2,048.00 | 2,073.00 | 2,073.00 | 0.58% | 31,600 |
| Feb 2, 2026 | 2,115.00 | 2,136.00 | 2,057.00 | 2,061.00 | 2,061.00 | -1.86% | 61,300 |
| Jan 30, 2026 | 2,115.00 | 2,115.00 | 2,078.00 | 2,100.00 | 2,100.00 | 0.62% | 35,000 |
| Jan 29, 2026 | 2,100.00 | 2,101.00 | 2,061.00 | 2,087.00 | 2,087.00 | -0.62% | 44,000 |
| Jan 28, 2026 | 2,153.00 | 2,153.00 | 2,100.00 | 2,100.00 | 2,100.00 | -2.73% | 36,100 |
| Jan 27, 2026 | 2,131.00 | 2,165.00 | 2,120.00 | 2,159.00 | 2,159.00 | 0.94% | 38,100 |
| Jan 26, 2026 | 2,148.00 | 2,168.00 | 2,128.00 | 2,139.00 | 2,139.00 | -1.88% | 54,600 |
| Jan 23, 2026 | 2,170.00 | 2,196.00 | 2,153.00 | 2,180.00 | 2,180.00 | 0.74% | 63,000 |
| Jan 22, 2026 | 2,165.00 | 2,174.00 | 2,117.00 | 2,164.00 | 2,164.00 | 0.60% | 61,500 |
| Jan 21, 2026 | 2,234.00 | 2,264.00 | 2,141.00 | 2,151.00 | 2,151.00 | -5.12% | 73,700 |
| Jan 20, 2026 | 2,270.00 | 2,300.00 | 2,252.00 | 2,267.00 | 2,267.00 | -0.53% | 61,900 |
| Jan 19, 2026 | 2,286.00 | 2,307.00 | 2,264.00 | 2,279.00 | 2,279.00 | -0.70% | 60,800 |
| Jan 16, 2026 | 2,224.00 | 2,312.00 | 2,224.00 | 2,295.00 | 2,295.00 | 2.41% | 70,600 |
| Jan 15, 2026 | 2,250.00 | 2,291.00 | 2,227.00 | 2,241.00 | 2,241.00 | -0.36% | 68,600 |
| Jan 14, 2026 | 2,235.00 | 2,256.00 | 2,233.00 | 2,249.00 | 2,249.00 | 0.31% | 63,700 |
| Jan 13, 2026 | 2,231.00 | 2,250.00 | 2,222.00 | 2,242.00 | 2,242.00 | 0.76% | 79,100 |
| Jan 9, 2026 | 2,209.00 | 2,247.00 | 2,195.00 | 2,225.00 | 2,225.00 | 1.83% | 106,700 |
| Jan 8, 2026 | 2,171.00 | 2,207.00 | 2,170.00 | 2,185.00 | 2,185.00 | 0.60% | 92,000 |
| Jan 7, 2026 | 2,146.00 | 2,183.00 | 2,109.00 | 2,172.00 | 2,172.00 | 1.21% | 66,000 |
| Jan 6, 2026 | 2,126.00 | 2,158.00 | 2,126.00 | 2,146.00 | 2,146.00 | 1.04% | 47,600 |
| Jan 5, 2026 | 2,100.00 | 2,142.00 | 2,095.00 | 2,124.00 | 2,124.00 | 1.38% | 99,700 |
| Dec 30, 2025 | 2,107.00 | 2,142.00 | 2,095.00 | 2,095.00 | 2,095.00 | -1.83% | 85,200 |
| Dec 29, 2025 | 2,100.00 | 2,144.00 | 2,085.00 | 2,134.00 | 2,134.00 | -0.05% | 192,300 |
| Dec 26, 2025 | 2,145.00 | 2,153.00 | 2,125.00 | 2,135.00 | 2,085.00 | 0.05% | 164,700 |
| Dec 25, 2025 | 2,076.00 | 2,144.00 | 2,075.00 | 2,134.00 | 2,084.02 | 2.94% | 103,900 |
| Dec 24, 2025 | 2,100.00 | 2,100.00 | 2,067.00 | 2,073.00 | 2,024.45 | 0.29% | 57,200 |
| Dec 23, 2025 | 2,102.00 | 2,111.00 | 2,054.00 | 2,067.00 | 2,018.59 | -1.67% | 130,800 |
| Dec 22, 2025 | 2,118.00 | 2,120.00 | 2,094.00 | 2,102.00 | 2,052.77 | 1.01% | 64,600 |
| Dec 19, 2025 | 2,074.00 | 2,095.00 | 2,059.00 | 2,081.00 | 2,032.26 | 0.77% | 55,100 |
| Dec 18, 2025 | 2,064.00 | 2,074.00 | 2,031.00 | 2,065.00 | 2,016.64 | -0.63% | 56,100 |
| Dec 17, 2025 | 2,075.00 | 2,089.00 | 2,060.00 | 2,078.00 | 2,029.33 | 1.02% | 59,700 |