oRo Co., Ltd. (TYO:3983)
Japan · Delayed Price · Currency is JPY 2,014.00
-34.00 (-1.66%)
May 25, 2026, 3:30 PM JST
oRo Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2,061.00 | 2,066.00 | 2,003.00 | 2,014.00 | 2,014.00 | -1.66% | 36,900 |
| May 22, 2026 | 2,010.00 | 2,066.00 | 1,990.00 | 2,048.00 | 2,048.00 | 1.94% | 64,000 |
| May 21, 2026 | 2,002.00 | 2,027.00 | 1,987.00 | 2,009.00 | 2,009.00 | 0.75% | 48,200 |
| May 20, 2026 | 2,054.00 | 2,060.00 | 1,975.00 | 1,994.00 | 1,994.00 | -3.25% | 55,100 |
| May 19, 2026 | 2,003.00 | 2,070.00 | 1,988.00 | 2,061.00 | 2,061.00 | 3.78% | 75,500 |
| May 18, 2026 | 2,025.00 | 2,026.00 | 1,959.00 | 1,986.00 | 1,986.00 | 1.85% | 90,800 |
| May 15, 2026 | 2,032.00 | 2,059.00 | 1,941.00 | 1,950.00 | 1,950.00 | -0.10% | 111,700 |
| May 14, 2026 | 2,008.00 | 2,011.00 | 1,915.00 | 1,952.00 | 1,952.00 | -1.96% | 67,500 |
| May 13, 2026 | 2,000.00 | 2,026.00 | 1,990.00 | 1,991.00 | 1,991.00 | -0.50% | 38,100 |
| May 12, 2026 | 2,025.00 | 2,050.00 | 1,976.00 | 2,001.00 | 2,001.00 | -1.09% | 79,700 |
| May 11, 2026 | 2,106.00 | 2,107.00 | 2,004.00 | 2,023.00 | 2,023.00 | -3.85% | 130,300 |
| May 8, 2026 | 2,079.00 | 2,124.00 | 2,079.00 | 2,104.00 | 2,104.00 | 2.19% | 115,900 |
| May 7, 2026 | 2,005.00 | 2,059.00 | 2,005.00 | 2,059.00 | 2,059.00 | 3.83% | 69,900 |
| May 1, 2026 | 1,998.00 | 2,020.00 | 1,965.00 | 1,983.00 | 1,983.00 | -0.75% | 44,900 |
| Apr 30, 2026 | 1,996.00 | 2,020.00 | 1,989.00 | 1,998.00 | 1,998.00 | -1.09% | 85,700 |
| Apr 28, 2026 | 1,995.00 | 2,021.00 | 1,995.00 | 2,020.00 | 2,020.00 | 1.25% | 32,700 |
| Apr 27, 2026 | 2,017.00 | 2,028.00 | 1,995.00 | 1,995.00 | 1,995.00 | -0.10% | 65,000 |
| Apr 24, 2026 | 1,978.00 | 2,018.00 | 1,978.00 | 1,997.00 | 1,997.00 | -0.05% | 41,400 |
| Apr 23, 2026 | 2,020.00 | 2,060.00 | 1,983.00 | 1,998.00 | 1,998.00 | -2.11% | 62,500 |
| Apr 22, 2026 | 2,066.00 | 2,071.00 | 2,022.00 | 2,041.00 | 2,041.00 | -0.34% | 48,000 |
| Apr 21, 2026 | 2,059.00 | 2,065.00 | 2,039.00 | 2,048.00 | 2,048.00 | 0.10% | 79,200 |
| Apr 20, 2026 | 2,051.00 | 2,069.00 | 2,033.00 | 2,046.00 | 2,046.00 | - | 55,800 |
| Apr 17, 2026 | 2,004.00 | 2,061.00 | 2,004.00 | 2,046.00 | 2,046.00 | 3.91% | 82,900 |
| Apr 16, 2026 | 1,980.00 | 2,004.00 | 1,969.00 | 1,969.00 | 1,969.00 | 0.25% | 50,800 |
| Apr 15, 2026 | 1,923.00 | 1,989.00 | 1,923.00 | 1,964.00 | 1,964.00 | 3.64% | 55,100 |
| Apr 14, 2026 | 1,891.00 | 1,914.00 | 1,888.00 | 1,895.00 | 1,895.00 | 1.94% | 39,000 |
| Apr 13, 2026 | 1,877.00 | 1,888.00 | 1,840.00 | 1,859.00 | 1,859.00 | -1.01% | 59,700 |
| Apr 10, 2026 | 1,969.00 | 1,971.00 | 1,860.00 | 1,878.00 | 1,878.00 | -4.57% | 129,600 |
| Apr 9, 2026 | 1,998.00 | 2,001.00 | 1,955.00 | 1,968.00 | 1,968.00 | -1.06% | 49,900 |
| Apr 8, 2026 | 1,980.00 | 2,000.00 | 1,980.00 | 1,989.00 | 1,989.00 | 1.02% | 48,900 |
| Apr 7, 2026 | 1,952.00 | 1,977.00 | 1,947.00 | 1,969.00 | 1,969.00 | 1.81% | 56,600 |
| Apr 6, 2026 | 1,915.00 | 1,943.00 | 1,913.00 | 1,934.00 | 1,934.00 | 0.78% | 35,300 |
| Apr 3, 2026 | 1,920.00 | 1,952.00 | 1,915.00 | 1,919.00 | 1,919.00 | 1.27% | 45,400 |
| Apr 2, 2026 | 1,929.00 | 1,939.00 | 1,890.00 | 1,895.00 | 1,895.00 | -1.10% | 42,100 |
| Apr 1, 2026 | 1,905.00 | 1,932.00 | 1,900.00 | 1,916.00 | 1,916.00 | 2.73% | 40,600 |
| Mar 31, 2026 | 1,843.00 | 1,898.00 | 1,843.00 | 1,865.00 | 1,865.00 | 1.19% | 74,500 |
| Mar 30, 2026 | 1,850.00 | 1,864.00 | 1,823.00 | 1,843.00 | 1,843.00 | -3.41% | 69,800 |
| Mar 27, 2026 | 1,878.00 | 1,912.00 | 1,878.00 | 1,908.00 | 1,908.00 | 1.17% | 39,900 |
| Mar 26, 2026 | 1,912.00 | 1,912.00 | 1,880.00 | 1,886.00 | 1,886.00 | -0.95% | 31,800 |
| Mar 25, 2026 | 1,900.00 | 1,926.00 | 1,890.00 | 1,904.00 | 1,904.00 | 0.58% | 46,400 |
| Mar 24, 2026 | 1,876.00 | 1,904.00 | 1,876.00 | 1,893.00 | 1,893.00 | 3.10% | 54,400 |
| Mar 23, 2026 | 1,865.00 | 1,898.00 | 1,836.00 | 1,836.00 | 1,836.00 | -3.27% | 106,800 |
| 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 |