Oracle Corporation Japan (TYO:4716)
Japan · Delayed Price · Currency is JPY 16,150
+880 (5.76%)
Sep 10, 2025, 3:30 PM JST
Oracle Corporation Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 15,750.00 | 16,285.00 | 15,750.00 | 16,150.00 | 16,150.00 | 5.76% | 603,100 |
| Sep 9, 2025 | 15,135.00 | 15,340.00 | 15,060.00 | 15,270.00 | 15,270.00 | 0.73% | 182,300 |
| Sep 8, 2025 | 14,905.00 | 15,215.00 | 14,835.00 | 15,160.00 | 15,160.00 | 1.54% | 159,200 |
| Sep 5, 2025 | 14,970.00 | 15,350.00 | 14,880.00 | 14,930.00 | 14,930.00 | -1.48% | 211,200 |
| Sep 4, 2025 | 15,300.00 | 15,400.00 | 15,140.00 | 15,155.00 | 15,155.00 | -0.62% | 129,400 |
| Sep 3, 2025 | 15,135.00 | 15,330.00 | 15,000.00 | 15,250.00 | 15,250.00 | 0.33% | 183,500 |
| Sep 2, 2025 | 15,325.00 | 15,485.00 | 15,125.00 | 15,200.00 | 15,200.00 | -1.17% | 121,800 |
| Sep 1, 2025 | 15,315.00 | 15,615.00 | 15,315.00 | 15,380.00 | 15,380.00 | 0.69% | 110,900 |
| Aug 29, 2025 | 15,300.00 | 15,380.00 | 15,220.00 | 15,275.00 | 15,275.00 | -0.36% | 178,300 |
| Aug 28, 2025 | 15,535.00 | 15,615.00 | 15,325.00 | 15,330.00 | 15,330.00 | -1.48% | 111,800 |
| Aug 27, 2025 | 15,510.00 | 15,580.00 | 15,435.00 | 15,560.00 | 15,560.00 | -0.48% | 141,400 |
| Aug 26, 2025 | 15,665.00 | 15,750.00 | 15,540.00 | 15,635.00 | 15,635.00 | -0.51% | 144,800 |
| Aug 25, 2025 | 15,760.00 | 15,795.00 | 15,650.00 | 15,715.00 | 15,715.00 | -0.41% | 103,700 |
| Aug 22, 2025 | 15,900.00 | 15,960.00 | 15,780.00 | 15,780.00 | 15,780.00 | -0.88% | 90,200 |
| Aug 21, 2025 | 15,995.00 | 16,035.00 | 15,795.00 | 15,920.00 | 15,920.00 | 0.16% | 83,200 |
| Aug 20, 2025 | 16,100.00 | 16,110.00 | 15,860.00 | 15,895.00 | 15,895.00 | -1.73% | 119,900 |
| Aug 19, 2025 | 16,070.00 | 16,270.00 | 16,070.00 | 16,175.00 | 16,175.00 | 0.65% | 125,100 |
| Aug 18, 2025 | 15,800.00 | 16,165.00 | 15,800.00 | 16,070.00 | 16,070.00 | 1.20% | 121,500 |
| Aug 15, 2025 | 16,015.00 | 16,060.00 | 15,820.00 | 15,880.00 | 15,880.00 | -1.46% | 205,000 |
| Aug 14, 2025 | 16,155.00 | 16,265.00 | 16,035.00 | 16,115.00 | 16,115.00 | -1.44% | 153,500 |
| Aug 13, 2025 | 16,095.00 | 16,545.00 | 16,095.00 | 16,350.00 | 16,350.00 | -0.88% | 164,600 |
| Aug 12, 2025 | 16,450.00 | 16,625.00 | 16,300.00 | 16,495.00 | 16,495.00 | 0.06% | 134,200 |
| Aug 8, 2025 | 16,750.00 | 16,810.00 | 16,470.00 | 16,485.00 | 16,485.00 | -1.76% | 138,200 |
| Aug 7, 2025 | 16,600.00 | 16,930.00 | 16,595.00 | 16,780.00 | 16,780.00 | 0.45% | 120,200 |
| Aug 6, 2025 | 16,450.00 | 16,765.00 | 16,445.00 | 16,705.00 | 16,705.00 | 0.78% | 121,400 |
| Aug 5, 2025 | 16,580.00 | 16,830.00 | 16,555.00 | 16,575.00 | 16,575.00 | 0.36% | 141,100 |
| Aug 4, 2025 | 16,235.00 | 16,555.00 | 16,200.00 | 16,515.00 | 16,515.00 | 0.64% | 115,400 |
| Aug 1, 2025 | 16,235.00 | 16,505.00 | 16,110.00 | 16,410.00 | 16,410.00 | 0.03% | 99,800 |
| Jul 31, 2025 | 16,330.00 | 16,495.00 | 16,180.00 | 16,405.00 | 16,405.00 | 1.08% | 144,300 |
| Jul 30, 2025 | 16,200.00 | 16,425.00 | 16,100.00 | 16,230.00 | 16,230.00 | 0.09% | 164,400 |
| Jul 29, 2025 | 16,050.00 | 16,260.00 | 15,980.00 | 16,215.00 | 16,215.00 | 1.15% | 100,800 |
| Jul 28, 2025 | 16,015.00 | 16,080.00 | 15,870.00 | 16,030.00 | 16,030.00 | -0.53% | 150,000 |
| Jul 25, 2025 | 16,385.00 | 16,500.00 | 16,100.00 | 16,115.00 | 16,115.00 | -1.65% | 204,200 |
| Jul 24, 2025 | 16,270.00 | 16,490.00 | 16,165.00 | 16,385.00 | 16,385.00 | 0.71% | 144,000 |
| Jul 23, 2025 | 16,345.00 | 16,500.00 | 16,205.00 | 16,270.00 | 16,270.00 | -0.37% | 166,300 |
| Jul 22, 2025 | 16,645.00 | 16,765.00 | 16,330.00 | 16,330.00 | 16,330.00 | -1.83% | 162,900 |
| Jul 18, 2025 | 16,700.00 | 16,830.00 | 16,580.00 | 16,635.00 | 16,635.00 | -0.21% | 106,100 |
| Jul 17, 2025 | 16,560.00 | 16,780.00 | 16,485.00 | 16,670.00 | 16,670.00 | 1.21% | 111,900 |
| Jul 16, 2025 | 16,340.00 | 16,670.00 | 16,310.00 | 16,470.00 | 16,470.00 | 0.76% | 169,000 |
| Jul 15, 2025 | 16,430.00 | 16,455.00 | 16,275.00 | 16,345.00 | 16,345.00 | 0.15% | 74,700 |
| Jul 14, 2025 | 16,300.00 | 16,440.00 | 16,130.00 | 16,320.00 | 16,320.00 | -0.18% | 91,700 |
| Jul 11, 2025 | 16,430.00 | 16,620.00 | 16,285.00 | 16,350.00 | 16,350.00 | -0.91% | 110,700 |
| Jul 10, 2025 | 16,550.00 | 16,565.00 | 16,315.00 | 16,500.00 | 16,500.00 | -0.39% | 140,400 |
| Jul 9, 2025 | 16,605.00 | 16,630.00 | 16,210.00 | 16,565.00 | 16,565.00 | -0.42% | 155,900 |
| Jul 8, 2025 | 17,050.00 | 17,050.00 | 16,450.00 | 16,635.00 | 16,635.00 | -2.97% | 266,700 |
| Jul 7, 2025 | 16,930.00 | 17,195.00 | 16,930.00 | 17,145.00 | 17,145.00 | 1.27% | 100,700 |
| Jul 4, 2025 | 17,065.00 | 17,300.00 | 16,835.00 | 16,930.00 | 16,930.00 | -1.68% | 163,900 |
| Jul 3, 2025 | 17,485.00 | 17,535.00 | 16,970.00 | 17,220.00 | 17,220.00 | -1.23% | 185,300 |
| Jul 2, 2025 | 17,125.00 | 17,465.00 | 16,985.00 | 17,435.00 | 17,435.00 | 1.60% | 163,700 |
| Jul 1, 2025 | 17,270.00 | 17,470.00 | 16,880.00 | 17,160.00 | 17,160.00 | -0.15% | 224,600 |