Oracle Corporation Japan (TYO:4716)
Japan · Delayed Price · Currency is JPY 9,212.00
-58.00 (-0.63%)
Aug 26, 2026, 3:30 PM JST
Oracle Corporation Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |