oRo Co., Ltd. (TYO:3983)
Japan · Delayed Price · Currency is JPY 2,215.00
+30.00 (1.37%)
Jul 29, 2026, 1:24 PM JST
oRo Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2,191.00 | 2,211.00 | 2,185.00 | 2,185.00 | 2,185.00 | -0.68% | 34,400 |
| Jul 27, 2026 | 2,175.00 | 2,200.00 | 2,165.00 | 2,200.00 | 2,200.00 | 1.99% | 35,700 |
| Jul 24, 2026 | 2,142.00 | 2,164.00 | 2,111.00 | 2,157.00 | 2,157.00 | 0.33% | 27,100 |
| Jul 23, 2026 | 2,170.00 | 2,170.00 | 2,129.00 | 2,150.00 | 2,150.00 | -1.10% | 24,400 |
| Jul 22, 2026 | 2,205.00 | 2,205.00 | 2,149.00 | 2,174.00 | 2,174.00 | -1.18% | 37,600 |
| Jul 21, 2026 | 2,210.00 | 2,242.00 | 2,195.00 | 2,200.00 | 2,200.00 | 0.23% | 36,900 |
| Jul 17, 2026 | 2,175.00 | 2,207.00 | 2,171.00 | 2,195.00 | 2,195.00 | 0.83% | 29,500 |
| Jul 16, 2026 | 2,205.00 | 2,220.00 | 2,177.00 | 2,177.00 | 2,177.00 | -0.91% | 33,100 |
| Jul 15, 2026 | 2,171.00 | 2,205.00 | 2,158.00 | 2,197.00 | 2,197.00 | 0.09% | 25,300 |
| Jul 14, 2026 | 2,175.00 | 2,212.00 | 2,175.00 | 2,195.00 | 2,195.00 | 1.06% | 30,800 |
| Jul 13, 2026 | 2,175.00 | 2,187.00 | 2,126.00 | 2,172.00 | 2,172.00 | 0.18% | 58,500 |
| Jul 10, 2026 | 2,147.00 | 2,199.00 | 2,138.00 | 2,168.00 | 2,168.00 | 1.36% | 102,500 |
| Jul 9, 2026 | 2,118.00 | 2,160.00 | 2,118.00 | 2,139.00 | 2,139.00 | 0.66% | 94,600 |
| Jul 8, 2026 | 2,135.00 | 2,145.00 | 2,116.00 | 2,125.00 | 2,125.00 | -0.70% | 32,300 |
| Jul 7, 2026 | 2,135.00 | 2,172.00 | 2,123.00 | 2,140.00 | 2,140.00 | 0.94% | 48,100 |
| Jul 6, 2026 | 2,106.00 | 2,134.00 | 2,090.00 | 2,120.00 | 2,120.00 | 0.66% | 32,900 |
| Jul 3, 2026 | 2,096.00 | 2,119.00 | 2,085.00 | 2,106.00 | 2,106.00 | 0.86% | 68,100 |
| Jul 2, 2026 | 1,987.00 | 2,098.00 | 1,974.00 | 2,088.00 | 2,088.00 | 6.64% | 119,200 |
| Jul 1, 2026 | 1,953.00 | 1,978.00 | 1,953.00 | 1,958.00 | 1,958.00 | 0.26% | 41,400 |
| Jun 30, 2026 | 1,960.00 | 1,970.00 | 1,927.00 | 1,953.00 | 1,953.00 | 0.21% | 44,200 |
| Jun 29, 2026 | 1,950.00 | 1,958.00 | 1,915.00 | 1,949.00 | 1,949.00 | 1.35% | 118,800 |
| Jun 26, 2026 | 1,932.00 | 1,961.00 | 1,911.00 | 1,948.00 | 1,923.00 | 0.83% | 186,100 |
| Jun 25, 2026 | 1,961.00 | 1,961.00 | 1,925.00 | 1,932.00 | 1,907.21 | -1.83% | 48,500 |
| Jun 24, 2026 | 1,975.00 | 1,989.00 | 1,962.00 | 1,968.00 | 1,942.74 | 0.77% | 47,000 |
| Jun 23, 2026 | 1,952.00 | 1,974.00 | 1,929.00 | 1,953.00 | 1,927.94 | - | 62,500 |
| Jun 22, 2026 | 1,989.00 | 2,012.00 | 1,953.00 | 1,953.00 | 1,927.94 | -2.88% | 76,800 |
| Jun 19, 2026 | 2,050.00 | 2,050.00 | 1,971.00 | 2,011.00 | 1,985.19 | -2.14% | 96,500 |
| Jun 18, 2026 | 2,085.00 | 2,098.00 | 2,051.00 | 2,055.00 | 2,028.63 | 0.98% | 98,300 |
| Jun 17, 2026 | 2,060.00 | 2,100.00 | 2,035.00 | 2,035.00 | 2,008.88 | -0.44% | 51,700 |
| Jun 16, 2026 | 2,035.00 | 2,046.00 | 2,015.00 | 2,044.00 | 2,017.77 | 0.89% | 53,200 |
| Jun 15, 2026 | 2,047.00 | 2,066.00 | 2,020.00 | 2,026.00 | 2,000.00 | -0.20% | 33,900 |
| Jun 12, 2026 | 2,050.00 | 2,066.00 | 2,010.00 | 2,030.00 | 2,003.95 | - | 56,100 |
| Jun 11, 2026 | 2,035.00 | 2,050.00 | 2,003.00 | 2,030.00 | 2,003.95 | -0.20% | 36,300 |
| Jun 10, 2026 | 2,041.00 | 2,065.00 | 2,020.00 | 2,034.00 | 2,007.90 | -0.34% | 123,800 |
| Jun 9, 2026 | 2,102.00 | 2,102.00 | 2,033.00 | 2,041.00 | 2,014.81 | -1.11% | 35,200 |
| Jun 8, 2026 | 2,086.00 | 2,129.00 | 2,059.00 | 2,064.00 | 2,037.51 | -2.23% | 42,500 |
| Jun 5, 2026 | 2,037.00 | 2,131.00 | 2,037.00 | 2,111.00 | 2,083.91 | 3.79% | 93,400 |
| Jun 4, 2026 | 2,069.00 | 2,069.00 | 2,026.00 | 2,034.00 | 2,007.90 | -2.12% | 49,000 |
| Jun 3, 2026 | 2,065.00 | 2,097.00 | 2,010.00 | 2,078.00 | 2,051.33 | -0.38% | 83,100 |
| Jun 2, 2026 | 2,086.00 | 2,093.00 | 2,050.00 | 2,086.00 | 2,059.23 | 0.53% | 48,600 |
| Jun 1, 2026 | 2,080.00 | 2,099.00 | 2,053.00 | 2,075.00 | 2,048.37 | 1.42% | 51,300 |
| May 29, 2026 | 2,050.00 | 2,099.00 | 2,046.00 | 2,046.00 | 2,019.74 | 0.59% | 42,100 |
| May 28, 2026 | 2,037.00 | 2,042.00 | 2,006.00 | 2,034.00 | 2,007.90 | -0.54% | 46,100 |
| May 27, 2026 | 2,034.00 | 2,053.00 | 2,019.00 | 2,045.00 | 2,018.76 | 0.29% | 30,100 |
| May 26, 2026 | 2,030.00 | 2,050.00 | 2,013.00 | 2,039.00 | 2,012.83 | 1.24% | 42,000 |
| May 25, 2026 | 2,061.00 | 2,066.00 | 2,003.00 | 2,014.00 | 1,988.15 | -1.66% | 36,900 |
| May 22, 2026 | 2,010.00 | 2,066.00 | 1,990.00 | 2,048.00 | 2,021.72 | 1.94% | 64,000 |
| May 21, 2026 | 2,002.00 | 2,027.00 | 1,987.00 | 2,009.00 | 1,983.22 | 0.75% | 48,200 |
| May 20, 2026 | 2,054.00 | 2,060.00 | 1,975.00 | 1,994.00 | 1,968.41 | -3.25% | 55,100 |
| May 19, 2026 | 2,003.00 | 2,070.00 | 1,988.00 | 2,061.00 | 2,034.55 | 3.78% | 75,500 |