Oracle Corporation Japan (TYO:4716)
Japan · Delayed Price · Currency is JPY 8,845.00
+45.00 (0.51%)
Aug 5, 2026, 3:30 PM JST
Oracle Corporation Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 8,948.00 | 8,967.00 | 8,725.00 | 8,798.00 | - | -0.02% | 83,200 |
| Aug 4, 2026 | 8,850.00 | 8,878.00 | 8,736.00 | 8,800.00 | 8,800.00 | 0.72% | 340,400 |
| Aug 3, 2026 | 8,929.00 | 8,950.00 | 8,616.00 | 8,737.00 | 8,737.00 | -1.63% | 254,200 |
| Jul 31, 2026 | 8,709.00 | 9,014.00 | 8,709.00 | 8,882.00 | 8,882.00 | -3.02% | 461,700 |
| Jul 30, 2026 | 9,056.00 | 9,174.00 | 8,857.00 | 9,159.00 | 9,159.00 | 2.23% | 550,900 |
| Jul 29, 2026 | 8,900.00 | 9,054.00 | 8,751.00 | 8,959.00 | 8,959.00 | 2.12% | 567,800 |
| Jul 28, 2026 | 8,679.00 | 8,821.00 | 8,635.00 | 8,773.00 | 8,773.00 | 1.08% | 352,900 |
| Jul 27, 2026 | 8,453.00 | 8,700.00 | 8,350.00 | 8,679.00 | 8,679.00 | 4.49% | 460,100 |
| Jul 24, 2026 | 8,275.00 | 8,306.00 | 8,179.00 | 8,306.00 | 8,306.00 | 0.73% | 418,500 |
| Jul 23, 2026 | 8,203.00 | 8,246.00 | 8,120.00 | 8,246.00 | 8,246.00 | -1.20% | 296,800 |
| Jul 22, 2026 | 8,388.00 | 8,406.00 | 8,259.00 | 8,346.00 | 8,346.00 | -1.06% | 276,900 |
| Jul 21, 2026 | 8,459.00 | 8,565.00 | 8,427.00 | 8,435.00 | 8,435.00 | -0.93% | 303,100 |
| Jul 17, 2026 | 8,490.00 | 8,610.00 | 8,490.00 | 8,514.00 | 8,514.00 | 0.28% | 340,500 |
| Jul 16, 2026 | 8,450.00 | 8,594.00 | 8,439.00 | 8,490.00 | 8,490.00 | 0.62% | 254,900 |
| Jul 15, 2026 | 8,600.00 | 8,629.00 | 8,348.00 | 8,438.00 | 8,438.00 | -2.13% | 310,600 |
| Jul 14, 2026 | 8,653.00 | 8,751.00 | 8,606.00 | 8,622.00 | 8,622.00 | -0.36% | 335,100 |
| Jul 13, 2026 | 8,680.00 | 8,700.00 | 8,565.00 | 8,653.00 | 8,653.00 | -0.31% | 210,700 |
| Jul 10, 2026 | 8,691.00 | 8,765.00 | 8,609.00 | 8,680.00 | 8,680.00 | -0.26% | 226,300 |
| Jul 9, 2026 | 8,588.00 | 8,796.00 | 8,572.00 | 8,703.00 | 8,703.00 | 0.33% | 290,000 |
| Jul 8, 2026 | 8,860.00 | 8,941.00 | 8,625.00 | 8,674.00 | 8,674.00 | -2.39% | 374,100 |
| Jul 7, 2026 | 8,950.00 | 9,031.00 | 8,813.00 | 8,886.00 | 8,886.00 | 0.30% | 337,300 |
| Jul 6, 2026 | 8,813.00 | 8,868.00 | 8,708.00 | 8,859.00 | 8,859.00 | 1.29% | 279,100 |
| Jul 3, 2026 | 8,889.00 | 8,939.00 | 8,692.00 | 8,746.00 | 8,746.00 | 1.14% | 297,000 |
| Jul 2, 2026 | 8,532.00 | 8,746.00 | 8,500.00 | 8,647.00 | 8,647.00 | 2.78% | 373,500 |
| Jul 1, 2026 | 8,248.00 | 8,443.00 | 8,225.00 | 8,413.00 | 8,413.00 | 1.36% | 345,600 |
| Jun 30, 2026 | 8,403.00 | 8,496.00 | 8,297.00 | 8,300.00 | 8,300.00 | -2.52% | 490,500 |
| Jun 29, 2026 | 8,340.00 | 8,588.00 | 8,223.00 | 8,515.00 | 8,515.00 | 5.28% | 837,400 |
| Jun 26, 2026 | 7,952.00 | 8,094.00 | 7,758.00 | 8,088.00 | 8,088.00 | -1.64% | 861,700 |
| Jun 25, 2026 | 8,325.00 | 8,325.00 | 8,138.00 | 8,223.00 | 8,223.00 | -0.48% | 554,600 |
| Jun 24, 2026 | 8,322.00 | 8,331.00 | 8,120.00 | 8,263.00 | 8,263.00 | 0.40% | 428,200 |
| Jun 23, 2026 | 8,420.00 | 8,420.00 | 8,230.00 | 8,230.00 | 8,230.00 | -2.56% | 391,000 |
| Jun 22, 2026 | 8,500.00 | 8,627.00 | 8,423.00 | 8,446.00 | 8,446.00 | -1.47% | 229,500 |
| Jun 19, 2026 | 8,495.00 | 8,572.00 | 8,369.00 | 8,572.00 | 8,572.00 | -0.64% | 919,200 |
| Jun 18, 2026 | 8,480.00 | 8,627.00 | 8,452.00 | 8,627.00 | 8,627.00 | 1.37% | 291,600 |
| Jun 17, 2026 | 8,596.00 | 8,597.00 | 8,432.00 | 8,510.00 | 8,510.00 | -0.21% | 343,200 |
| Jun 16, 2026 | 8,701.00 | 8,708.00 | 8,480.00 | 8,528.00 | 8,528.00 | -1.97% | 353,200 |
| Jun 15, 2026 | 8,600.00 | 8,779.00 | 8,585.00 | 8,699.00 | 8,699.00 | 2.04% | 254,000 |
| Jun 12, 2026 | 8,742.00 | 8,753.00 | 8,483.00 | 8,525.00 | 8,525.00 | -3.74% | 722,600 |
| Jun 11, 2026 | 8,984.00 | 9,037.00 | 8,755.00 | 8,856.00 | 8,856.00 | -1.23% | 332,500 |
| Jun 10, 2026 | 9,045.00 | 9,090.00 | 8,901.00 | 8,966.00 | 8,966.00 | 0.80% | 287,000 |
| Jun 9, 2026 | 8,928.00 | 9,047.00 | 8,750.00 | 8,895.00 | 8,895.00 | -0.71% | 442,100 |
| Jun 8, 2026 | 9,380.00 | 9,422.00 | 8,934.00 | 8,959.00 | 8,959.00 | -4.65% | 545,600 |
| Jun 5, 2026 | 9,366.00 | 9,517.00 | 9,301.00 | 9,396.00 | 9,396.00 | 2.19% | 494,200 |
| Jun 4, 2026 | 9,002.00 | 9,293.00 | 8,960.00 | 9,195.00 | 9,195.00 | -1.99% | 490,700 |
| Jun 3, 2026 | 9,561.00 | 9,595.00 | 9,166.00 | 9,382.00 | 9,382.00 | -4.86% | 687,500 |
| Jun 2, 2026 | 9,350.00 | 9,961.00 | 9,348.00 | 9,861.00 | 9,861.00 | 7.98% | 1,138,800 |
| Jun 1, 2026 | 8,917.00 | 9,181.00 | 8,829.00 | 9,132.00 | 9,132.00 | 5.98% | 643,700 |
| May 29, 2026 | 8,651.00 | 8,895.00 | 8,540.00 | 8,617.00 | 8,617.00 | 1.17% | 4,192,900 |
| May 28, 2026 | 8,813.00 | 8,880.00 | 8,384.00 | 8,517.00 | 8,517.00 | 4.16% | 819,300 |
| May 27, 2026 | 8,830.00 | 9,070.00 | 8,757.00 | 9,035.00 | 8,177.00 | 2.57% | 837,900 |