Oracle Corporation Japan (TYO:4716)
Japan · Delayed Price · Currency is JPY 9,650.00
+127.00 (1.33%)
Apr 22, 2026, 3:30 PM JST
Oracle Corporation Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 9,573.00 | 9,650.00 | 9,465.00 | 9,523.00 | 9,523.00 | 0.19% | 307,200 |
| Apr 20, 2026 | 9,696.00 | 9,745.00 | 9,470.00 | 9,505.00 | 9,505.00 | -2.63% | 464,400 |
| Apr 17, 2026 | 9,520.00 | 9,821.00 | 9,503.00 | 9,762.00 | 9,762.00 | 4.02% | 654,200 |
| Apr 16, 2026 | 9,684.00 | 9,729.00 | 9,385.00 | 9,385.00 | 9,385.00 | -0.67% | 647,500 |
| Apr 15, 2026 | 9,260.00 | 9,535.00 | 9,227.00 | 9,448.00 | 9,448.00 | 4.21% | 780,000 |
| Apr 14, 2026 | 8,770.00 | 9,127.00 | 8,759.00 | 9,066.00 | 9,066.00 | 8.55% | 740,900 |
| Apr 13, 2026 | 8,340.00 | 8,435.00 | 8,301.00 | 8,352.00 | 8,352.00 | -0.71% | 338,800 |
| Apr 10, 2026 | 8,442.00 | 8,452.00 | 8,333.00 | 8,412.00 | 8,412.00 | -2.35% | 511,400 |
| Apr 9, 2026 | 8,895.00 | 9,016.00 | 8,568.00 | 8,614.00 | 8,614.00 | -2.27% | 385,100 |
| Apr 8, 2026 | 8,840.00 | 8,896.00 | 8,732.00 | 8,814.00 | 8,814.00 | 1.01% | 356,800 |
| Apr 7, 2026 | 8,779.00 | 8,830.00 | 8,678.00 | 8,726.00 | 8,726.00 | -0.21% | 191,600 |
| Apr 6, 2026 | 8,768.00 | 8,830.00 | 8,731.00 | 8,744.00 | 8,744.00 | -0.52% | 137,400 |
| Apr 3, 2026 | 8,745.00 | 8,846.00 | 8,690.00 | 8,790.00 | 8,790.00 | 0.56% | 234,300 |
| Apr 2, 2026 | 8,761.00 | 8,857.00 | 8,685.00 | 8,741.00 | 8,741.00 | -1.35% | 324,200 |
| Apr 1, 2026 | 8,750.00 | 8,861.00 | 8,704.00 | 8,861.00 | 8,861.00 | 2.95% | 360,500 |
| Mar 31, 2026 | 8,577.00 | 8,675.00 | 8,531.00 | 8,607.00 | 8,607.00 | 1.16% | 402,500 |
| Mar 30, 2026 | 8,384.00 | 8,517.00 | 8,275.00 | 8,508.00 | 8,508.00 | -1.61% | 426,900 |
| 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 |