Oracle Corporation Japan (TYO:4716)
Japan · Delayed Price · Currency is JPY 11,215
+135 (1.22%)
Jan 23, 2026, 3:30 PM JST
Oracle Corporation Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 12,600.00 | 12,755.00 | 12,470.00 | 12,580.00 | 12,580.00 | -0.04% | 162,300 |
| Jan 9, 2026 | 12,760.00 | 12,790.00 | 12,540.00 | 12,585.00 | 12,585.00 | -1.91% | 190,300 |
| Jan 8, 2026 | 12,870.00 | 12,980.00 | 12,695.00 | 12,830.00 | 12,830.00 | 1.34% | 194,800 |
| Jan 7, 2026 | 12,740.00 | 12,820.00 | 12,545.00 | 12,660.00 | 12,660.00 | 0.24% | 219,700 |
| Jan 6, 2026 | 12,800.00 | 12,845.00 | 12,495.00 | 12,630.00 | 12,630.00 | -0.36% | 284,300 |
| Jan 5, 2026 | 13,220.00 | 13,290.00 | 12,570.00 | 12,675.00 | 12,675.00 | -3.90% | 369,600 |
| Dec 30, 2025 | 13,345.00 | 13,345.00 | 13,190.00 | 13,190.00 | 13,190.00 | -0.38% | 168,900 |
| Dec 29, 2025 | 13,500.00 | 13,500.00 | 13,170.00 | 13,240.00 | 13,240.00 | -1.41% | 135,500 |
| Dec 26, 2025 | 13,450.00 | 13,490.00 | 13,270.00 | 13,430.00 | 13,430.00 | 0.04% | 120,200 |
| Dec 25, 2025 | 13,500.00 | 13,535.00 | 13,365.00 | 13,425.00 | 13,425.00 | 0.26% | 140,700 |
| Dec 24, 2025 | 13,860.00 | 14,225.00 | 13,255.00 | 13,390.00 | 13,390.00 | -3.36% | 457,300 |
| Dec 23, 2025 | 13,770.00 | 13,925.00 | 13,720.00 | 13,855.00 | 13,855.00 | 1.02% | 220,300 |
| Dec 22, 2025 | 13,730.00 | 13,805.00 | 13,665.00 | 13,715.00 | 13,715.00 | 0.15% | 174,200 |
| Dec 19, 2025 | 13,625.00 | 13,825.00 | 13,555.00 | 13,695.00 | 13,695.00 | 0.74% | 273,100 |
| Dec 18, 2025 | 13,620.00 | 13,705.00 | 13,540.00 | 13,595.00 | 13,595.00 | -0.07% | 139,300 |
| Dec 17, 2025 | 13,700.00 | 13,710.00 | 13,415.00 | 13,605.00 | 13,605.00 | -0.07% | 140,100 |
| Dec 16, 2025 | 13,690.00 | 13,750.00 | 13,585.00 | 13,615.00 | 13,615.00 | 0.07% | 150,900 |
| Dec 15, 2025 | 13,600.00 | 13,775.00 | 13,520.00 | 13,605.00 | 13,605.00 | 0.78% | 128,500 |
| Dec 12, 2025 | 13,565.00 | 13,570.00 | 13,460.00 | 13,500.00 | 13,500.00 | 0.52% | 136,800 |
| Dec 11, 2025 | 13,440.00 | 13,550.00 | 13,325.00 | 13,430.00 | 13,430.00 | -0.22% | 158,400 |
| Dec 10, 2025 | 13,310.00 | 13,555.00 | 13,310.00 | 13,460.00 | 13,460.00 | 0.71% | 134,400 |
| Dec 9, 2025 | 13,405.00 | 13,405.00 | 13,240.00 | 13,365.00 | 13,365.00 | -0.04% | 111,000 |
| Dec 8, 2025 | 13,320.00 | 13,470.00 | 13,210.00 | 13,370.00 | 13,370.00 | 1.56% | 135,900 |
| Dec 5, 2025 | 13,435.00 | 13,435.00 | 13,160.00 | 13,165.00 | 13,165.00 | -2.45% | 141,100 |
| Dec 4, 2025 | 13,285.00 | 13,495.00 | 13,280.00 | 13,495.00 | 13,495.00 | 1.89% | 167,000 |
| Dec 3, 2025 | 13,250.00 | 13,335.00 | 13,090.00 | 13,245.00 | 13,245.00 | -0.04% | 136,000 |
| Dec 2, 2025 | 13,445.00 | 13,465.00 | 13,150.00 | 13,250.00 | 13,250.00 | -1.67% | 177,000 |
| Dec 1, 2025 | 13,450.00 | 13,595.00 | 13,360.00 | 13,475.00 | 13,475.00 | 0.37% | 184,800 |
| Nov 28, 2025 | 13,475.00 | 13,490.00 | 13,335.00 | 13,425.00 | 13,425.00 | 0.26% | 118,100 |
| Nov 27, 2025 | 13,400.00 | 13,525.00 | 13,350.00 | 13,390.00 | 13,390.00 | 0.83% | 119,900 |
| Nov 26, 2025 | 13,540.00 | 13,585.00 | 13,195.00 | 13,280.00 | 13,280.00 | -2.25% | 181,300 |
| Nov 25, 2025 | 13,865.00 | 13,890.00 | 13,550.00 | 13,585.00 | 13,585.00 | -2.02% | 159,600 |
| Nov 21, 2025 | 13,700.00 | 13,920.00 | 13,700.00 | 13,865.00 | 13,865.00 | 1.61% | 401,700 |
| Nov 20, 2025 | 13,730.00 | 13,775.00 | 13,595.00 | 13,645.00 | 13,645.00 | -0.15% | 109,100 |
| Nov 19, 2025 | 13,635.00 | 13,765.00 | 13,615.00 | 13,665.00 | 13,665.00 | 0.26% | 112,900 |
| Nov 18, 2025 | 13,850.00 | 13,880.00 | 13,610.00 | 13,630.00 | 13,630.00 | -2.19% | 120,000 |
| Nov 17, 2025 | 13,865.00 | 13,965.00 | 13,785.00 | 13,935.00 | 13,935.00 | -0.21% | 105,300 |
| Nov 14, 2025 | 14,115.00 | 14,155.00 | 13,875.00 | 13,965.00 | 13,965.00 | -1.06% | 153,200 |
| Nov 13, 2025 | 14,070.00 | 14,230.00 | 14,040.00 | 14,115.00 | 14,115.00 | -0.39% | 97,900 |
| Nov 12, 2025 | 14,135.00 | 14,360.00 | 14,115.00 | 14,170.00 | 14,170.00 | -0.63% | 110,600 |
| Nov 11, 2025 | 14,015.00 | 14,280.00 | 14,005.00 | 14,260.00 | 14,260.00 | 1.46% | 145,900 |
| Nov 10, 2025 | 14,015.00 | 14,150.00 | 13,990.00 | 14,055.00 | 14,055.00 | 0.43% | 121,200 |
| Nov 7, 2025 | 13,880.00 | 13,995.00 | 13,830.00 | 13,995.00 | 13,995.00 | 1.19% | 133,800 |