Oracle Corporation Japan (TYO:4716)
Japan · Delayed Price · Currency is JPY 9,856.00
-24.00 (-0.24%)
Oct 8, 2026, 3:30 PM JST
Oracle Corporation Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 9,882.00 | 9,945.00 | 9,856.00 | 9,856.00 | 9,856.00 | -0.24% | 188,600 |
| Oct 7, 2026 | 10,005.00 | 10,105.00 | 9,858.00 | 9,880.00 | 9,880.00 | -0.02% | 266,200 |
| Oct 6, 2026 | 9,850.00 | 9,978.00 | 9,787.00 | 9,882.00 | 9,882.00 | 1.35% | 250,300 |
| Oct 5, 2026 | 9,682.00 | 9,775.00 | 9,624.00 | 9,750.00 | 9,750.00 | 0.70% | 174,600 |
| Oct 2, 2026 | 9,749.00 | 9,826.00 | 9,587.00 | 9,682.00 | 9,682.00 | - | 251,000 |
| Oct 1, 2026 | 9,675.00 | 9,727.00 | 9,547.00 | 9,682.00 | 9,682.00 | 0.77% | 243,300 |
| Sep 30, 2026 | 9,482.00 | 9,612.00 | 9,423.00 | 9,608.00 | 9,608.00 | 0.85% | 301,100 |
| Sep 29, 2026 | 9,650.00 | 9,759.00 | 9,491.00 | 9,527.00 | 9,527.00 | -1.08% | 270,500 |
| Sep 28, 2026 | 9,740.00 | 9,829.00 | 9,600.00 | 9,631.00 | 9,631.00 | -2.62% | 450,700 |
| Sep 25, 2026 | 9,745.00 | 10,040.00 | 9,745.00 | 9,890.00 | 9,890.00 | 8.15% | 928,400 |
| Sep 24, 2026 | 9,232.00 | 9,249.00 | 9,126.00 | 9,145.00 | 9,145.00 | -1.73% | 286,300 |
| Sep 18, 2026 | 9,350.00 | 9,375.00 | 9,232.00 | 9,306.00 | 9,306.00 | -0.43% | 346,400 |
| Sep 17, 2026 | 9,260.00 | 9,394.00 | 9,213.00 | 9,346.00 | 9,346.00 | 2.14% | 323,600 |
| Sep 16, 2026 | 9,258.00 | 9,262.00 | 9,123.00 | 9,150.00 | 9,150.00 | -0.94% | 169,800 |
| Sep 15, 2026 | 9,472.00 | 9,472.00 | 9,162.00 | 9,237.00 | 9,237.00 | -1.35% | 197,600 |
| Sep 14, 2026 | 9,140.00 | 9,413.00 | 9,052.00 | 9,363.00 | 9,363.00 | 4.09% | 322,800 |
| Sep 11, 2026 | 8,846.00 | 9,016.00 | 8,817.00 | 8,995.00 | 8,995.00 | 0.46% | 246,700 |
| Sep 10, 2026 | 8,778.00 | 8,954.00 | 8,724.00 | 8,954.00 | 8,954.00 | 1.18% | 211,500 |
| Sep 9, 2026 | 8,950.00 | 8,952.00 | 8,841.00 | 8,850.00 | 8,850.00 | -1.47% | 270,300 |
| Sep 8, 2026 | 9,061.00 | 9,101.00 | 8,982.00 | 8,982.00 | 8,982.00 | -0.69% | 177,900 |
| Sep 7, 2026 | 9,100.00 | 9,169.00 | 9,006.00 | 9,044.00 | 9,044.00 | -2.70% | 211,900 |
| Sep 4, 2026 | 9,366.00 | 9,439.00 | 9,240.00 | 9,295.00 | 9,295.00 | 1.91% | 272,000 |
| Sep 3, 2026 | 9,100.00 | 9,204.00 | 9,061.00 | 9,121.00 | 9,121.00 | -0.61% | 205,800 |
| Sep 2, 2026 | 9,322.00 | 9,388.00 | 9,138.00 | 9,177.00 | 9,177.00 | -2.93% | 298,000 |
| Sep 1, 2026 | 9,520.00 | 9,567.00 | 9,390.00 | 9,454.00 | 9,454.00 | 0.35% | 142,200 |
| Aug 31, 2026 | 9,540.00 | 9,583.00 | 9,396.00 | 9,421.00 | 9,421.00 | -0.94% | 172,100 |
| Aug 28, 2026 | 9,419.00 | 9,585.00 | 9,380.00 | 9,510.00 | 9,510.00 | 2.60% | 247,000 |
| Aug 27, 2026 | 9,250.00 | 9,404.00 | 9,178.00 | 9,269.00 | 9,269.00 | 0.62% | 166,600 |
| Aug 26, 2026 | 9,300.00 | 9,371.00 | 9,212.00 | 9,212.00 | 9,212.00 | -0.63% | 173,700 |
| Aug 25, 2026 | 9,390.00 | 9,397.00 | 9,254.00 | 9,270.00 | 9,270.00 | -1.11% | 162,900 |
| Aug 24, 2026 | 9,343.00 | 9,496.00 | 9,300.00 | 9,374.00 | 9,374.00 | 1.53% | 213,600 |
| Aug 21, 2026 | 9,350.00 | 9,387.00 | 9,182.00 | 9,233.00 | 9,233.00 | -1.62% | 193,300 |
| Aug 20, 2026 | 9,231.00 | 9,385.00 | 9,221.00 | 9,385.00 | 9,385.00 | 3.35% | 209,000 |
| Aug 19, 2026 | 9,352.00 | 9,365.00 | 9,053.00 | 9,081.00 | 9,081.00 | -0.02% | 255,800 |
| Aug 18, 2026 | 9,058.00 | 9,190.00 | 9,010.00 | 9,083.00 | 9,083.00 | -0.84% | 198,200 |
| Aug 17, 2026 | 9,422.00 | 9,491.00 | 9,144.00 | 9,160.00 | 9,160.00 | -3.94% | 220,300 |
| Aug 14, 2026 | 9,400.00 | 9,588.00 | 9,355.00 | 9,536.00 | 9,536.00 | 1.91% | 210,600 |
| Aug 13, 2026 | 9,213.00 | 9,371.00 | 9,164.00 | 9,357.00 | 9,357.00 | -0.03% | 224,200 |
| Aug 12, 2026 | 9,380.00 | 9,446.00 | 9,303.00 | 9,360.00 | 9,360.00 | 0.13% | 309,300 |
| Aug 10, 2026 | 9,200.00 | 9,415.00 | 9,059.00 | 9,348.00 | 9,348.00 | 2.61% | 296,700 |
| Aug 7, 2026 | 8,982.00 | 9,110.00 | 8,928.00 | 9,110.00 | 9,110.00 | 0.87% | 270,300 |
| Aug 6, 2026 | 8,810.00 | 9,048.00 | 8,784.00 | 9,031.00 | 9,031.00 | 2.10% | 294,200 |
| Aug 5, 2026 | 8,948.00 | 8,967.00 | 8,723.00 | 8,845.00 | 8,845.00 | 0.51% | 236,800 |
| 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 |