oRo Co., Ltd. (TYO:3983)
Japan · Delayed Price · Currency is JPY 1,937.00
+27.00 (1.41%)
Oct 16, 2026, 3:30 PM JST
oRo Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 2,181.00 | 2,189.00 | 2,159.00 | 2,181.00 | 2,181.00 | - | 56,300 |
| Aug 20, 2026 | 2,135.00 | 2,187.00 | 2,119.00 | 2,181.00 | 2,181.00 | 2.83% | 43,300 |
| Aug 19, 2026 | 2,132.00 | 2,133.00 | 2,098.00 | 2,121.00 | 2,121.00 | -0.52% | 37,600 |
| Aug 18, 2026 | 2,108.00 | 2,146.00 | 2,098.00 | 2,132.00 | 2,132.00 | 1.28% | 49,400 |
| Aug 17, 2026 | 2,236.00 | 2,263.00 | 2,095.00 | 2,105.00 | 2,105.00 | -7.80% | 110,100 |
| Aug 14, 2026 | 2,235.00 | 2,300.00 | 2,230.00 | 2,283.00 | 2,283.00 | 1.92% | 93,400 |
| Aug 13, 2026 | 2,245.00 | 2,247.00 | 2,220.00 | 2,240.00 | 2,240.00 | -0.22% | 20,100 |
| Aug 12, 2026 | 2,247.00 | 2,250.00 | 2,234.00 | 2,245.00 | 2,245.00 | 0.72% | 18,100 |
| Aug 10, 2026 | 2,274.00 | 2,274.00 | 2,220.00 | 2,229.00 | 2,229.00 | -0.54% | 43,400 |
| Aug 7, 2026 | 2,225.00 | 2,262.00 | 2,217.00 | 2,241.00 | 2,241.00 | 0.99% | 44,800 |
| Aug 6, 2026 | 2,200.00 | 2,225.00 | 2,197.00 | 2,219.00 | 2,219.00 | 0.77% | 37,500 |
| Aug 5, 2026 | 2,200.00 | 2,222.00 | 2,199.00 | 2,202.00 | 2,202.00 | 0.36% | 29,600 |
| Aug 4, 2026 | 2,186.00 | 2,210.00 | 2,181.00 | 2,194.00 | 2,194.00 | -0.23% | 30,800 |
| Aug 3, 2026 | 2,201.00 | 2,219.00 | 2,180.00 | 2,199.00 | 2,199.00 | -0.63% | 39,600 |