Oricon Inc. (TYO:4800)
Japan · Delayed Price · Currency is JPY 877.00
+3.00 (0.34%)
At close: Jan 23, 2026
Oricon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 875.00 | 877.00 | 872.00 | 877.00 | 877.00 | 0.34% | 4,500 |
| Jan 22, 2026 | 874.00 | 875.00 | 870.00 | 874.00 | 874.00 | 0.34% | 3,200 |
| Jan 21, 2026 | 871.00 | 876.00 | 870.00 | 871.00 | 871.00 | - | 4,000 |
| Jan 20, 2026 | 888.00 | 888.00 | 871.00 | 871.00 | 871.00 | -1.47% | 9,600 |
| Jan 19, 2026 | 888.00 | 888.00 | 880.00 | 884.00 | 884.00 | 0.23% | 5,200 |
| Jan 16, 2026 | 881.00 | 888.00 | 880.00 | 882.00 | 882.00 | 0.23% | 8,700 |
| Jan 15, 2026 | 883.00 | 885.00 | 880.00 | 880.00 | 880.00 | -0.34% | 6,000 |
| Jan 14, 2026 | 878.00 | 883.00 | 877.00 | 883.00 | 883.00 | 0.80% | 6,800 |
| Jan 13, 2026 | 880.00 | 880.00 | 876.00 | 876.00 | 876.00 | -0.45% | 9,200 |
| Jan 9, 2026 | 880.00 | 884.00 | 874.00 | 880.00 | 880.00 | - | 4,600 |
| Jan 8, 2026 | 884.00 | 884.00 | 873.00 | 880.00 | 880.00 | 0.23% | 12,600 |
| Jan 7, 2026 | 869.00 | 894.00 | 867.00 | 878.00 | 878.00 | 1.27% | 22,100 |
| Jan 6, 2026 | 869.00 | 878.00 | 867.00 | 867.00 | 867.00 | 0.58% | 15,000 |
| Jan 5, 2026 | 855.00 | 878.00 | 853.00 | 862.00 | 862.00 | 1.06% | 27,700 |
| Dec 30, 2025 | 848.00 | 854.00 | 847.00 | 853.00 | 853.00 | 0.12% | 4,000 |
| Dec 29, 2025 | 850.00 | 855.00 | 847.00 | 852.00 | 852.00 | 0.59% | 8,700 |
| Dec 26, 2025 | 847.00 | 848.00 | 845.00 | 847.00 | 847.00 | 0.24% | 7,400 |
| Dec 25, 2025 | 846.00 | 848.00 | 843.00 | 845.00 | 845.00 | 0.24% | 4,500 |
| Dec 24, 2025 | 840.00 | 844.00 | 839.00 | 843.00 | 843.00 | - | 3,700 |
| Dec 23, 2025 | 837.00 | 843.00 | 835.00 | 843.00 | 843.00 | 0.72% | 10,900 |
| Dec 22, 2025 | 840.00 | 840.00 | 832.00 | 837.00 | 837.00 | 0.60% | 9,100 |
| Dec 19, 2025 | 842.00 | 842.00 | 828.00 | 832.00 | 832.00 | -0.83% | 20,700 |
| Dec 18, 2025 | 840.00 | 840.00 | 830.00 | 839.00 | 839.00 | 0.72% | 9,900 |
| Dec 17, 2025 | 849.00 | 849.00 | 830.00 | 833.00 | 833.00 | -1.30% | 47,400 |
| Dec 16, 2025 | 836.00 | 851.00 | 836.00 | 844.00 | 844.00 | 0.84% | 29,400 |
| Dec 15, 2025 | 839.00 | 839.00 | 834.00 | 837.00 | 837.00 | - | 14,100 |
| Dec 12, 2025 | 836.00 | 839.00 | 835.00 | 837.00 | 837.00 | 0.12% | 2,200 |
| Dec 11, 2025 | 844.00 | 844.00 | 836.00 | 836.00 | 836.00 | -0.83% | 3,900 |
| Dec 10, 2025 | 837.00 | 843.00 | 835.00 | 843.00 | 843.00 | 0.72% | 5,500 |
| Dec 9, 2025 | 841.00 | 842.00 | 837.00 | 837.00 | 837.00 | - | 4,300 |
| Dec 8, 2025 | 842.00 | 842.00 | 835.00 | 837.00 | 837.00 | -0.36% | 3,300 |
| Dec 5, 2025 | 840.00 | 841.00 | 840.00 | 840.00 | 840.00 | - | 3,000 |
| Dec 4, 2025 | 840.00 | 845.00 | 839.00 | 840.00 | 840.00 | 0.12% | 1,800 |
| Dec 3, 2025 | 846.00 | 846.00 | 839.00 | 839.00 | 839.00 | -0.24% | 2,800 |
| Dec 2, 2025 | 848.00 | 848.00 | 841.00 | 841.00 | 841.00 | -0.36% | 3,100 |
| Dec 1, 2025 | 845.00 | 845.00 | 842.00 | 844.00 | 844.00 | 0.24% | 3,900 |
| Nov 28, 2025 | 838.00 | 842.00 | 838.00 | 842.00 | 842.00 | 0.24% | 1,500 |
| Nov 27, 2025 | 842.00 | 842.00 | 838.00 | 840.00 | 840.00 | 0.48% | 2,400 |
| Nov 26, 2025 | 840.00 | 844.00 | 832.00 | 836.00 | 836.00 | 0.60% | 8,800 |
| Nov 25, 2025 | 838.00 | 838.00 | 831.00 | 831.00 | 831.00 | -0.84% | 3,900 |
| Nov 21, 2025 | 828.00 | 838.00 | 828.00 | 838.00 | 838.00 | 1.21% | 4,300 |
| Nov 20, 2025 | 825.00 | 833.00 | 825.00 | 828.00 | 828.00 | 0.12% | 4,700 |
| Nov 19, 2025 | 833.00 | 834.00 | 827.00 | 827.00 | 827.00 | -0.60% | 6,100 |
| Nov 18, 2025 | 834.00 | 838.00 | 832.00 | 832.00 | 832.00 | -0.24% | 8,200 |
| Nov 17, 2025 | 835.00 | 840.00 | 834.00 | 834.00 | 834.00 | -0.12% | 9,800 |
| Nov 14, 2025 | 835.00 | 840.00 | 835.00 | 835.00 | 835.00 | -0.36% | 6,300 |
| Nov 13, 2025 | 843.00 | 843.00 | 836.00 | 838.00 | 838.00 | -0.59% | 4,200 |
| Nov 12, 2025 | 840.00 | 844.00 | 836.00 | 843.00 | 843.00 | 0.24% | 7,200 |
| Nov 11, 2025 | 848.00 | 848.00 | 836.00 | 841.00 | 841.00 | -1.06% | 11,300 |
| Nov 10, 2025 | 856.00 | 862.00 | 850.00 | 850.00 | 850.00 | -0.35% | 8,200 |