Oracle Corporation Japan (TYO:4716)
Japan · Delayed Price · Currency is JPY 8,647.00
+138.00 (1.62%)
At close: Mar 27, 2026
Oracle Corporation Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8,659.00 | 8,714.00 | 8,538.00 | 8,647.00 | 8,647.00 | 1.62% | 418,000 |
| Mar 26, 2026 | 8,809.00 | 8,869.00 | 8,480.00 | 8,509.00 | 8,509.00 | -2.82% | 483,900 |
| Mar 25, 2026 | 8,600.00 | 8,922.00 | 8,600.00 | 8,756.00 | 8,756.00 | -4.37% | 619,700 |
| Mar 24, 2026 | 9,200.00 | 9,266.00 | 9,053.00 | 9,156.00 | 9,156.00 | 0.96% | 287,100 |
| Mar 23, 2026 | 9,111.00 | 9,218.00 | 9,048.00 | 9,069.00 | 9,069.00 | -1.49% | 356,000 |
| Mar 19, 2026 | 9,399.00 | 9,427.00 | 9,206.00 | 9,206.00 | 9,206.00 | -1.94% | 373,800 |
| Mar 18, 2026 | 9,320.00 | 9,420.00 | 9,267.00 | 9,388.00 | 9,388.00 | 0.56% | 240,000 |
| Mar 17, 2026 | 9,454.00 | 9,509.00 | 9,336.00 | 9,336.00 | 9,336.00 | -2.79% | 281,300 |
| Mar 16, 2026 | 9,775.00 | 9,778.00 | 9,538.00 | 9,604.00 | 9,604.00 | 2.99% | 400,700 |
| Mar 13, 2026 | 9,332.00 | 9,520.00 | 9,300.00 | 9,325.00 | 9,325.00 | -0.53% | 300,700 |
| Mar 12, 2026 | 9,303.00 | 9,448.00 | 9,285.00 | 9,375.00 | 9,375.00 | -0.52% | 276,000 |
| Mar 11, 2026 | 9,468.00 | 9,567.00 | 9,312.00 | 9,424.00 | 9,424.00 | -0.72% | 410,000 |
| Mar 10, 2026 | 9,516.00 | 9,526.00 | 9,302.00 | 9,492.00 | 9,492.00 | 0.47% | 486,900 |
| Mar 9, 2026 | 9,320.00 | 9,495.00 | 9,220.00 | 9,448.00 | 9,448.00 | -1.01% | 347,100 |
| Mar 6, 2026 | 9,465.00 | 9,622.00 | 9,373.00 | 9,544.00 | 9,544.00 | 2.46% | 312,700 |
| Mar 5, 2026 | 9,420.00 | 9,456.00 | 9,200.00 | 9,315.00 | 9,315.00 | 0.49% | 361,300 |
| Mar 4, 2026 | 9,264.00 | 9,330.00 | 9,106.00 | 9,270.00 | 9,270.00 | 0.97% | 333,300 |
| Mar 3, 2026 | 9,220.00 | 9,260.00 | 9,082.00 | 9,181.00 | 9,181.00 | -1.91% | 331,600 |
| Mar 2, 2026 | 9,399.00 | 9,409.00 | 9,210.00 | 9,360.00 | 9,360.00 | -0.76% | 394,300 |
| Feb 27, 2026 | 9,721.00 | 9,780.00 | 9,421.00 | 9,432.00 | 9,432.00 | -2.94% | 990,400 |
| Feb 26, 2026 | 9,595.00 | 9,844.00 | 9,360.00 | 9,718.00 | 9,718.00 | 6.62% | 638,600 |
| Feb 25, 2026 | 9,058.00 | 9,195.00 | 9,016.00 | 9,115.00 | 9,115.00 | 3.69% | 311,600 |
| Feb 24, 2026 | 9,130.00 | 9,225.00 | 8,763.00 | 8,791.00 | 8,791.00 | -6.59% | 495,500 |
| Feb 20, 2026 | 9,501.00 | 9,502.00 | 9,351.00 | 9,411.00 | 9,411.00 | -1.92% | 342,500 |
| Feb 19, 2026 | 9,673.00 | 9,718.00 | 9,485.00 | 9,595.00 | 9,595.00 | 1.26% | 356,100 |
| Feb 18, 2026 | 9,514.00 | 9,565.00 | 9,362.00 | 9,476.00 | 9,476.00 | -0.20% | 286,800 |
| Feb 17, 2026 | 9,563.00 | 9,617.00 | 9,420.00 | 9,495.00 | 9,495.00 | -0.66% | 325,000 |
| Feb 16, 2026 | 9,418.00 | 9,590.00 | 9,326.00 | 9,558.00 | 9,558.00 | 2.91% | 330,200 |
| Feb 13, 2026 | 9,601.00 | 9,642.00 | 9,180.00 | 9,288.00 | 9,288.00 | -3.58% | 459,600 |
| Feb 12, 2026 | 9,800.00 | 9,944.00 | 9,605.00 | 9,633.00 | 9,633.00 | -5.61% | 651,700 |
| Feb 10, 2026 | 9,778.00 | 10,320.00 | 9,771.00 | 10,205.00 | 10,205.00 | 5.89% | 493,700 |
| Feb 9, 2026 | 9,556.00 | 9,708.00 | 9,482.00 | 9,637.00 | 9,637.00 | 2.83% | 324,200 |
| Feb 6, 2026 | 9,720.00 | 9,810.00 | 9,372.00 | 9,372.00 | 9,372.00 | -4.47% | 358,100 |
| Feb 5, 2026 | 9,720.00 | 9,876.00 | 9,674.00 | 9,811.00 | 9,811.00 | 1.87% | 374,900 |
| Feb 4, 2026 | 9,862.00 | 9,999.00 | 9,568.00 | 9,631.00 | 9,631.00 | -7.35% | 748,900 |
| Feb 3, 2026 | 10,320.00 | 10,485.00 | 10,290.00 | 10,395.00 | 10,395.00 | -0.57% | 314,400 |
| Feb 2, 2026 | 10,395.00 | 10,530.00 | 10,230.00 | 10,455.00 | 10,455.00 | -0.05% | 293,200 |
| Jan 30, 2026 | 10,570.00 | 10,635.00 | 10,440.00 | 10,460.00 | 10,460.00 | -1.04% | 331,500 |
| Jan 29, 2026 | 10,570.00 | 10,690.00 | 10,515.00 | 10,570.00 | 10,570.00 | -1.63% | 253,500 |
| Jan 28, 2026 | 10,735.00 | 10,885.00 | 10,680.00 | 10,745.00 | 10,745.00 | -0.74% | 281,600 |
| Jan 27, 2026 | 10,920.00 | 10,955.00 | 10,800.00 | 10,825.00 | 10,825.00 | -0.64% | 267,000 |
| Jan 26, 2026 | 11,120.00 | 11,140.00 | 10,830.00 | 10,895.00 | 10,895.00 | -2.85% | 287,900 |
| Jan 23, 2026 | 11,190.00 | 11,395.00 | 11,085.00 | 11,215.00 | 11,215.00 | 1.22% | 278,400 |
| Jan 22, 2026 | 11,100.00 | 11,240.00 | 11,030.00 | 11,080.00 | 11,080.00 | -0.49% | 335,900 |
| Jan 21, 2026 | 11,390.00 | 11,400.00 | 11,000.00 | 11,135.00 | 11,135.00 | -2.71% | 434,900 |
| Jan 20, 2026 | 11,810.00 | 11,920.00 | 11,445.00 | 11,445.00 | 11,445.00 | -3.46% | 312,200 |
| Jan 19, 2026 | 11,860.00 | 12,115.00 | 11,750.00 | 11,855.00 | 11,855.00 | 1.89% | 320,700 |
| Jan 16, 2026 | 12,200.00 | 12,235.00 | 11,635.00 | 11,635.00 | 11,635.00 | -5.83% | 545,900 |
| Jan 15, 2026 | 12,490.00 | 12,630.00 | 12,325.00 | 12,355.00 | 12,355.00 | -1.28% | 213,700 |
| Jan 14, 2026 | 12,580.00 | 12,675.00 | 12,500.00 | 12,515.00 | 12,515.00 | -0.52% | 142,500 |