oRo Co., Ltd. (TYO:3983)
Japan · Delayed Price · Currency is JPY 1,829.00
-79.00 (-4.14%)
Nov 6, 2026, 3:30 PM JST
oRo Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,868.00 | 1,884.00 | 1,825.00 | 1,829.00 | 1,829.00 | -4.14% | 41,500 |
| Nov 5, 2026 | 1,870.00 | 1,934.00 | 1,870.00 | 1,908.00 | 1,908.00 | 3.19% | 44,300 |
| Nov 4, 2026 | 1,846.00 | 1,885.00 | 1,840.00 | 1,849.00 | 1,849.00 | 0.49% | 65,600 |
| Nov 2, 2026 | 1,839.00 | 1,850.00 | 1,823.00 | 1,840.00 | 1,840.00 | -0.38% | 75,300 |
| Oct 30, 2026 | 1,828.00 | 1,856.00 | 1,828.00 | 1,847.00 | 1,847.00 | 0.16% | 50,900 |
| Oct 29, 2026 | 1,835.00 | 1,849.00 | 1,831.00 | 1,844.00 | 1,844.00 | 0.27% | 114,500 |
| Oct 28, 2026 | 1,859.00 | 1,862.00 | 1,827.00 | 1,839.00 | 1,839.00 | -1.39% | 72,900 |
| Oct 27, 2026 | 1,880.00 | 1,888.00 | 1,859.00 | 1,865.00 | 1,865.00 | -0.90% | 28,700 |
| Oct 26, 2026 | 1,910.00 | 1,920.00 | 1,860.00 | 1,882.00 | 1,882.00 | -1.72% | 41,300 |
| Oct 23, 2026 | 1,951.00 | 1,951.00 | 1,902.00 | 1,915.00 | 1,915.00 | -1.19% | 27,200 |
| Oct 22, 2026 | 1,923.00 | 1,957.00 | 1,923.00 | 1,938.00 | 1,938.00 | 0.88% | 18,200 |
| Oct 21, 2026 | 1,954.00 | 1,954.00 | 1,920.00 | 1,921.00 | 1,921.00 | -1.18% | 18,000 |
| Oct 20, 2026 | 1,947.00 | 1,959.00 | 1,939.00 | 1,944.00 | 1,944.00 | -0.15% | 26,800 |
| Oct 19, 2026 | 1,969.00 | 1,980.00 | 1,944.00 | 1,947.00 | 1,947.00 | 0.52% | 31,100 |
| Oct 16, 2026 | 1,917.00 | 1,965.00 | 1,917.00 | 1,937.00 | 1,937.00 | 1.41% | 32,700 |
| Oct 15, 2026 | 1,929.00 | 1,930.00 | 1,903.00 | 1,910.00 | 1,910.00 | -0.98% | 29,100 |
| Oct 14, 2026 | 1,938.00 | 1,938.00 | 1,916.00 | 1,929.00 | 1,929.00 | 0.05% | 23,300 |
| Oct 13, 2026 | 1,911.00 | 1,937.00 | 1,896.00 | 1,928.00 | 1,928.00 | 0.94% | 47,800 |
| Oct 9, 2026 | 1,905.00 | 1,913.00 | 1,886.00 | 1,910.00 | 1,910.00 | 0.32% | 72,100 |
| Oct 8, 2026 | 1,891.00 | 1,909.00 | 1,882.00 | 1,904.00 | 1,904.00 | 0.11% | 20,600 |
| Oct 7, 2026 | 1,904.00 | 1,923.00 | 1,902.00 | 1,902.00 | 1,902.00 | -0.58% | 21,900 |
| Oct 6, 2026 | 1,890.00 | 1,924.00 | 1,890.00 | 1,913.00 | 1,913.00 | 1.11% | 34,700 |
| Oct 5, 2026 | 1,895.00 | 1,903.00 | 1,878.00 | 1,892.00 | 1,892.00 | -0.53% | 43,000 |
| Oct 2, 2026 | 1,900.00 | 1,907.00 | 1,895.00 | 1,902.00 | 1,902.00 | -0.16% | 30,200 |
| Oct 1, 2026 | 1,902.00 | 1,905.00 | 1,893.00 | 1,905.00 | 1,905.00 | 0.74% | 26,000 |
| Sep 30, 2026 | 1,883.00 | 1,900.00 | 1,873.00 | 1,891.00 | 1,891.00 | -0.11% | 22,400 |
| Sep 29, 2026 | 1,905.00 | 1,908.00 | 1,881.00 | 1,893.00 | 1,893.00 | -0.63% | 23,800 |
| Sep 28, 2026 | 1,900.00 | 1,917.00 | 1,895.00 | 1,905.00 | 1,905.00 | 0.05% | 35,200 |
| Sep 25, 2026 | 1,886.00 | 1,905.00 | 1,875.00 | 1,904.00 | 1,904.00 | 0.11% | 46,200 |
| Sep 24, 2026 | 1,904.00 | 1,916.00 | 1,891.00 | 1,902.00 | 1,902.00 | -0.05% | 31,100 |
| Sep 18, 2026 | 1,907.00 | 1,917.00 | 1,903.00 | 1,903.00 | 1,903.00 | -0.26% | 24,200 |
| Sep 17, 2026 | 1,918.00 | 1,933.00 | 1,908.00 | 1,908.00 | 1,908.00 | -0.52% | 28,300 |
| Sep 16, 2026 | 1,909.00 | 1,933.00 | 1,903.00 | 1,918.00 | 1,918.00 | -0.36% | 24,500 |
| Sep 15, 2026 | 1,900.00 | 1,930.00 | 1,900.00 | 1,925.00 | 1,925.00 | 1.32% | 52,000 |
| Sep 14, 2026 | 1,861.00 | 1,901.00 | 1,860.00 | 1,900.00 | 1,900.00 | 2.10% | 41,200 |
| Sep 11, 2026 | 1,850.00 | 1,870.00 | 1,835.00 | 1,861.00 | 1,861.00 | 0.81% | 66,500 |
| Sep 10, 2026 | 1,904.00 | 1,904.00 | 1,835.00 | 1,846.00 | 1,846.00 | -3.80% | 89,200 |
| Sep 9, 2026 | 1,935.00 | 1,935.00 | 1,908.00 | 1,919.00 | 1,919.00 | -0.83% | 50,300 |
| Sep 8, 2026 | 1,956.00 | 1,966.00 | 1,935.00 | 1,935.00 | 1,935.00 | -1.48% | 45,500 |
| Sep 7, 2026 | 2,036.00 | 2,036.00 | 1,960.00 | 1,964.00 | 1,964.00 | -4.34% | 91,900 |
| Sep 4, 2026 | 2,051.00 | 2,074.00 | 2,047.00 | 2,053.00 | 2,053.00 | 0.15% | 28,100 |
| Sep 3, 2026 | 2,040.00 | 2,070.00 | 2,040.00 | 2,050.00 | 2,050.00 | 0.49% | 33,500 |
| Sep 2, 2026 | 2,050.00 | 2,081.00 | 2,024.00 | 2,040.00 | 2,040.00 | -1.21% | 60,700 |
| Sep 1, 2026 | 2,085.00 | 2,113.00 | 2,057.00 | 2,065.00 | 2,065.00 | -1.90% | 31,000 |
| Aug 31, 2026 | 2,090.00 | 2,114.00 | 2,071.00 | 2,105.00 | 2,105.00 | -0.66% | 68,400 |
| Aug 28, 2026 | 2,087.00 | 2,129.00 | 2,087.00 | 2,119.00 | 2,119.00 | 1.53% | 116,300 |
| Aug 27, 2026 | 2,096.00 | 2,109.00 | 2,057.00 | 2,087.00 | 2,087.00 | -0.52% | 48,700 |
| Aug 26, 2026 | 2,108.00 | 2,125.00 | 2,098.00 | 2,098.00 | 2,098.00 | -0.85% | 29,500 |
| Aug 25, 2026 | 2,158.00 | 2,168.00 | 2,108.00 | 2,116.00 | 2,116.00 | -2.26% | 38,200 |
| Aug 24, 2026 | 2,175.00 | 2,188.00 | 2,152.00 | 2,165.00 | 2,165.00 | -0.73% | 41,200 |