Oracle Corporation Japan (TYO:4716)
Japan · Delayed Price · Currency is JPY 9,382.00
-479.00 (-4.86%)
Jun 3, 2026, 3:30 PM JST
Oracle Corporation Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.60% | 819,300 |
| May 27, 2026 | 8,830.00 | 9,070.00 | 8,757.00 | 9,035.00 | 8,835.00 | 2.57% | 837,900 |
| May 26, 2026 | 8,970.00 | 9,010.00 | 8,748.00 | 8,809.00 | 8,614.00 | -2.26% | 435,600 |
| May 25, 2026 | 8,950.00 | 9,084.00 | 8,813.00 | 9,013.00 | 8,813.49 | 0.70% | 403,300 |
| May 22, 2026 | 8,748.00 | 8,952.00 | 8,720.00 | 8,950.00 | 8,751.88 | 0.58% | 395,000 |
| May 21, 2026 | 8,800.00 | 8,973.00 | 8,701.00 | 8,898.00 | 8,701.03 | 0.74% | 305,500 |
| May 20, 2026 | 9,100.00 | 9,138.00 | 8,771.00 | 8,833.00 | 8,637.47 | -2.85% | 407,900 |
| May 19, 2026 | 8,941.00 | 9,142.00 | 8,846.00 | 9,092.00 | 8,890.74 | 3.18% | 382,000 |
| May 18, 2026 | 8,734.00 | 8,912.00 | 8,732.00 | 8,812.00 | 8,616.94 | 1.63% | 300,900 |
| May 15, 2026 | 8,639.00 | 8,726.00 | 8,597.00 | 8,671.00 | 8,479.06 | 2.11% | 403,800 |
| May 14, 2026 | 8,549.00 | 8,549.00 | 8,420.00 | 8,492.00 | 8,304.02 | -1.39% | 386,100 |
| May 13, 2026 | 8,667.00 | 8,723.00 | 8,588.00 | 8,612.00 | 8,421.36 | 0.10% | 440,600 |
| May 12, 2026 | 8,672.00 | 8,753.00 | 8,590.00 | 8,603.00 | 8,412.56 | -2.48% | 365,100 |
| May 11, 2026 | 9,050.00 | 9,057.00 | 8,801.00 | 8,822.00 | 8,626.71 | -2.45% | 407,900 |
| May 8, 2026 | 8,988.00 | 9,229.00 | 8,919.00 | 9,044.00 | 8,843.80 | 3.92% | 544,800 |
| May 7, 2026 | 8,555.00 | 8,716.00 | 8,528.00 | 8,703.00 | 8,510.35 | 2.08% | 462,400 |
| May 1, 2026 | 8,563.00 | 8,604.00 | 8,490.00 | 8,526.00 | 8,337.27 | -1.37% | 319,100 |
| Apr 30, 2026 | 8,850.00 | 8,873.00 | 8,621.00 | 8,644.00 | 8,452.66 | -3.88% | 432,100 |
| Apr 28, 2026 | 8,990.00 | 9,041.00 | 8,935.00 | 8,993.00 | 8,793.93 | 0.53% | 259,200 |
| Apr 27, 2026 | 9,160.00 | 9,182.00 | 8,946.00 | 8,946.00 | 8,747.97 | -2.12% | 293,300 |
| Apr 24, 2026 | 9,088.00 | 9,295.00 | 9,060.00 | 9,140.00 | 8,937.68 | -2.19% | 367,700 |
| Apr 23, 2026 | 9,540.00 | 9,650.00 | 9,339.00 | 9,345.00 | 9,138.14 | -3.16% | 442,700 |
| Apr 22, 2026 | 9,630.00 | 9,679.00 | 9,571.00 | 9,650.00 | 9,436.39 | 1.33% | 318,800 |
| Apr 21, 2026 | 9,573.00 | 9,650.00 | 9,465.00 | 9,523.00 | 9,312.20 | 0.19% | 307,200 |
| Apr 20, 2026 | 9,696.00 | 9,745.00 | 9,470.00 | 9,505.00 | 9,294.60 | -2.63% | 464,400 |
| Apr 17, 2026 | 9,520.00 | 9,821.00 | 9,503.00 | 9,762.00 | 9,545.91 | 4.02% | 654,200 |
| Apr 16, 2026 | 9,684.00 | 9,729.00 | 9,385.00 | 9,385.00 | 9,177.25 | -0.67% | 647,500 |
| Apr 15, 2026 | 9,260.00 | 9,535.00 | 9,227.00 | 9,448.00 | 9,238.86 | 4.21% | 780,000 |
| Apr 14, 2026 | 8,770.00 | 9,127.00 | 8,759.00 | 9,066.00 | 8,865.31 | 8.55% | 740,900 |
| Apr 13, 2026 | 8,340.00 | 8,435.00 | 8,301.00 | 8,352.00 | 8,167.12 | -0.71% | 338,800 |
| Apr 10, 2026 | 8,442.00 | 8,452.00 | 8,333.00 | 8,412.00 | 8,225.79 | -2.35% | 511,400 |
| Apr 9, 2026 | 8,895.00 | 9,016.00 | 8,568.00 | 8,614.00 | 8,423.32 | -2.27% | 385,100 |
| Apr 8, 2026 | 8,840.00 | 8,896.00 | 8,732.00 | 8,814.00 | 8,618.89 | 1.01% | 356,800 |
| Apr 7, 2026 | 8,779.00 | 8,830.00 | 8,678.00 | 8,726.00 | 8,532.84 | -0.21% | 191,600 |
| Apr 6, 2026 | 8,768.00 | 8,830.00 | 8,731.00 | 8,744.00 | 8,550.44 | -0.52% | 137,400 |
| Apr 3, 2026 | 8,745.00 | 8,846.00 | 8,690.00 | 8,790.00 | 8,595.42 | 0.56% | 234,300 |
| Apr 2, 2026 | 8,761.00 | 8,857.00 | 8,685.00 | 8,741.00 | 8,547.51 | -1.35% | 324,200 |
| Apr 1, 2026 | 8,750.00 | 8,861.00 | 8,704.00 | 8,861.00 | 8,664.85 | 2.95% | 360,500 |
| Mar 31, 2026 | 8,577.00 | 8,675.00 | 8,531.00 | 8,607.00 | 8,416.47 | 1.16% | 402,500 |
| Mar 30, 2026 | 8,384.00 | 8,517.00 | 8,275.00 | 8,508.00 | 8,319.67 | -1.61% | 426,900 |
| Mar 27, 2026 | 8,659.00 | 8,714.00 | 8,538.00 | 8,647.00 | 8,455.59 | 1.62% | 418,000 |
| Mar 26, 2026 | 8,809.00 | 8,869.00 | 8,480.00 | 8,509.00 | 8,320.64 | -2.82% | 483,900 |
| Mar 25, 2026 | 8,600.00 | 8,922.00 | 8,600.00 | 8,756.00 | 8,562.18 | -4.37% | 619,700 |
| Mar 24, 2026 | 9,200.00 | 9,266.00 | 9,053.00 | 9,156.00 | 8,953.32 | 0.96% | 287,100 |
| Mar 23, 2026 | 9,111.00 | 9,218.00 | 9,048.00 | 9,069.00 | 8,868.25 | -1.49% | 356,000 |
| Mar 19, 2026 | 9,399.00 | 9,427.00 | 9,206.00 | 9,206.00 | 9,002.21 | -1.94% | 373,800 |