Oracle Corporation Japan (TYO:4716)
Japan · Delayed Price · Currency is JPY 9,836.00
-169.00 (-1.69%)
Oct 29, 2026, 3:30 PM JST
Oracle Corporation Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 10,020.00 | 10,050.00 | 9,715.00 | 9,836.00 | 9,836.00 | -1.69% | 525,000 |
| Oct 28, 2026 | 9,969.00 | 10,160.00 | 9,900.00 | 10,005.00 | 10,005.00 | 0.05% | 391,300 |
| Oct 27, 2026 | 9,950.00 | 10,130.00 | 9,904.00 | 10,000.00 | 10,000.00 | -0.99% | 381,300 |
| Oct 26, 2026 | 10,105.00 | 10,280.00 | 10,075.00 | 10,100.00 | 10,100.00 | 1.00% | 367,600 |
| Oct 23, 2026 | 10,285.00 | 10,295.00 | 9,922.00 | 10,000.00 | 10,000.00 | -2.53% | 430,400 |
| Oct 22, 2026 | 10,095.00 | 10,380.00 | 10,065.00 | 10,260.00 | 10,260.00 | 2.60% | 373,200 |
| Oct 21, 2026 | 10,185.00 | 10,195.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.19% | 284,800 |
| Oct 20, 2026 | 10,095.00 | 10,145.00 | 9,984.00 | 10,120.00 | 10,120.00 | 0.65% | 214,300 |
| Oct 19, 2026 | 10,050.00 | 10,155.00 | 10,045.00 | 10,055.00 | 10,055.00 | -0.98% | 175,300 |
| Oct 16, 2026 | 9,970.00 | 10,360.00 | 9,895.00 | 10,155.00 | 10,155.00 | 3.41% | 294,200 |
| Oct 15, 2026 | 9,788.00 | 9,887.00 | 9,753.00 | 9,820.00 | 9,820.00 | -1.19% | 254,600 |
| Oct 14, 2026 | 9,911.00 | 10,060.00 | 9,835.00 | 9,938.00 | 9,938.00 | 0.33% | 271,000 |
| Oct 13, 2026 | 10,100.00 | 10,105.00 | 9,823.00 | 9,905.00 | 9,905.00 | -1.00% | 186,900 |
| Oct 9, 2026 | 9,890.00 | 10,090.00 | 9,889.00 | 10,005.00 | 10,005.00 | 1.51% | 237,800 |
| 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 |