oRo Co., Ltd. (TYO:3983)
Japan · Delayed Price · Currency is JPY 1,893.00
+57.00 (3.10%)
Mar 24, 2026, 3:30 PM JST
oRo Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1,865.00 | 1,898.00 | 1,836.00 | 1,841.00 | 1,841.00 | -3.00% | 102,200 |
| Mar 19, 2026 | 1,904.00 | 1,935.00 | 1,892.00 | 1,898.00 | 1,898.00 | -2.37% | 81,600 |
| Mar 18, 2026 | 1,912.00 | 1,949.00 | 1,898.00 | 1,944.00 | 1,944.00 | 3.68% | 84,800 |
| Mar 17, 2026 | 1,913.00 | 1,915.00 | 1,875.00 | 1,875.00 | 1,875.00 | -1.99% | 57,300 |
| Mar 16, 2026 | 1,894.00 | 1,936.00 | 1,874.00 | 1,913.00 | 1,913.00 | 5.46% | 183,500 |
| Mar 13, 2026 | 1,790.00 | 1,840.00 | 1,785.00 | 1,814.00 | 1,814.00 | -0.71% | 127,800 |
| Mar 12, 2026 | 1,841.00 | 1,858.00 | 1,815.00 | 1,827.00 | 1,827.00 | -1.67% | 81,000 |
| Mar 11, 2026 | 1,884.00 | 1,884.00 | 1,846.00 | 1,858.00 | 1,858.00 | -2.36% | 88,600 |
| Mar 10, 2026 | 1,888.00 | 1,924.00 | 1,867.00 | 1,903.00 | 1,903.00 | 3.42% | 133,700 |
| Mar 9, 2026 | 1,850.00 | 1,857.00 | 1,811.00 | 1,840.00 | 1,840.00 | -3.31% | 113,800 |
| Mar 6, 2026 | 1,886.00 | 1,912.00 | 1,875.00 | 1,903.00 | 1,903.00 | -0.52% | 51,000 |
| Mar 5, 2026 | 1,891.00 | 1,922.00 | 1,891.00 | 1,913.00 | 1,913.00 | 3.35% | 72,300 |
| Mar 4, 2026 | 1,894.00 | 1,902.00 | 1,843.00 | 1,851.00 | 1,851.00 | -2.53% | 89,300 |
| 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 |