Oricon Inc. (TYO:4800)
Japan · Delayed Price · Currency is JPY 1,329.00
0.00 (0.00%)
Jun 5, 2026, 3:30 PM JST
Oricon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,329.00 | 1,330.00 | 1,329.00 | 1,330.00 | - | 0.08% | 66,300 |
| Jun 4, 2026 | 1,328.00 | 1,330.00 | 1,328.00 | 1,329.00 | 1,329.00 | - | 68,900 |
| Jun 3, 2026 | 1,329.00 | 1,330.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.08% | 142,500 |
| Jun 2, 2026 | 1,329.00 | 1,330.00 | 1,328.00 | 1,328.00 | 1,328.00 | - | 252,200 |
| Jun 1, 2026 | 1,331.00 | 1,333.00 | 1,328.00 | 1,328.00 | 1,328.00 | -0.30% | 324,900 |
| May 29, 2026 | 1,328.00 | 1,345.00 | 1,327.00 | 1,332.00 | 1,332.00 | 14.73% | 2,147,900 |
| May 28, 2026 | 1,051.00 | 1,174.00 | 1,050.00 | 1,161.00 | 1,161.00 | 11.21% | 151,400 |
| May 27, 2026 | 1,039.00 | 1,046.00 | 1,031.00 | 1,044.00 | 1,044.00 | 0.19% | 31,400 |
| May 26, 2026 | 1,027.00 | 1,060.00 | 1,027.00 | 1,042.00 | 1,042.00 | 3.58% | 71,900 |
| May 25, 2026 | 1,015.00 | 1,059.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.57% | 132,900 |
| May 22, 2026 | 1,040.00 | 1,040.00 | 999.00 | 1,022.00 | 1,022.00 | -2.20% | 141,800 |
| May 21, 2026 | 1,031.00 | 1,052.00 | 1,024.00 | 1,045.00 | 1,045.00 | 2.65% | 58,300 |
| May 20, 2026 | 1,029.00 | 1,034.00 | 996.00 | 1,018.00 | 1,018.00 | -1.55% | 54,300 |
| May 19, 2026 | 1,014.00 | 1,036.00 | 986.00 | 1,034.00 | 1,034.00 | 2.58% | 155,500 |
| May 18, 2026 | 1,085.00 | 1,087.00 | 1,000.00 | 1,008.00 | 1,008.00 | -7.95% | 101,200 |
| May 15, 2026 | 1,063.00 | 1,104.00 | 1,060.00 | 1,095.00 | 1,095.00 | 4.29% | 61,700 |
| May 14, 2026 | 1,097.00 | 1,098.00 | 1,048.00 | 1,050.00 | 1,050.00 | -0.19% | 123,700 |
| May 13, 2026 | 1,080.00 | 1,080.00 | 1,040.00 | 1,052.00 | 1,052.00 | -3.40% | 40,300 |
| May 12, 2026 | 1,002.00 | 1,110.00 | 1,000.00 | 1,089.00 | 1,089.00 | 9.45% | 176,000 |
| May 11, 2026 | 1,014.00 | 1,056.00 | 969.00 | 995.00 | 995.00 | -12.18% | 239,200 |
| May 8, 2026 | 1,150.00 | 1,189.00 | 1,130.00 | 1,133.00 | 1,133.00 | -1.05% | 73,100 |
| May 7, 2026 | 1,208.00 | 1,217.00 | 1,101.00 | 1,145.00 | 1,145.00 | -6.30% | 258,700 |
| May 1, 2026 | 1,125.00 | 1,223.00 | 1,125.00 | 1,222.00 | 1,222.00 | 5.80% | 264,700 |
| Apr 30, 2026 | 1,150.00 | 1,168.00 | 1,122.00 | 1,155.00 | 1,155.00 | 0.43% | 262,100 |
| Apr 28, 2026 | 1,026.00 | 1,150.00 | 1,002.00 | 1,150.00 | 1,150.00 | 5.89% | 374,500 |
| Apr 27, 2026 | 1,000.00 | 1,092.00 | 982.00 | 1,086.00 | 1,086.00 | 10.93% | 751,700 |
| Apr 24, 2026 | 871.00 | 985.00 | 871.00 | 979.00 | 979.00 | 6.88% | 424,500 |
| Apr 23, 2026 | 825.00 | 916.00 | 820.00 | 916.00 | 916.00 | 11.44% | 324,600 |
| Apr 22, 2026 | 816.00 | 822.00 | 812.00 | 822.00 | 822.00 | 0.74% | 29,200 |
| Apr 21, 2026 | 820.00 | 821.00 | 812.00 | 816.00 | 816.00 | -0.37% | 19,900 |
| Apr 20, 2026 | 819.00 | 820.00 | 816.00 | 819.00 | 819.00 | - | 9,700 |
| Apr 17, 2026 | 820.00 | 822.00 | 818.00 | 819.00 | 819.00 | -0.12% | 11,900 |
| Apr 16, 2026 | 822.00 | 822.00 | 819.00 | 820.00 | 820.00 | 0.12% | 5,300 |
| Apr 15, 2026 | 818.00 | 825.00 | 817.00 | 819.00 | 819.00 | 0.12% | 7,800 |
| Apr 14, 2026 | 824.00 | 824.00 | 815.00 | 818.00 | 818.00 | -0.12% | 9,200 |
| Apr 13, 2026 | 824.00 | 826.00 | 815.00 | 819.00 | 819.00 | -0.49% | 13,500 |
| Apr 10, 2026 | 832.00 | 832.00 | 818.00 | 823.00 | 823.00 | -1.08% | 20,500 |
| Apr 9, 2026 | 834.00 | 836.00 | 831.00 | 832.00 | 832.00 | -0.24% | 5,100 |
| Apr 8, 2026 | 827.00 | 836.00 | 827.00 | 834.00 | 834.00 | 1.21% | 12,600 |
| Apr 7, 2026 | 824.00 | 831.00 | 821.00 | 824.00 | 824.00 | 0.12% | 11,500 |
| Apr 6, 2026 | 827.00 | 827.00 | 819.00 | 823.00 | 823.00 | - | 25,500 |
| Apr 3, 2026 | 820.00 | 827.00 | 820.00 | 823.00 | 823.00 | 0.61% | 3,600 |
| Apr 2, 2026 | 830.00 | 830.00 | 816.00 | 818.00 | 818.00 | -1.21% | 17,200 |
| Apr 1, 2026 | 831.00 | 831.00 | 824.00 | 828.00 | 828.00 | 1.10% | 11,800 |
| Mar 31, 2026 | 826.00 | 830.00 | 815.00 | 819.00 | 819.00 | -0.85% | 17,600 |
| Mar 30, 2026 | 815.00 | 830.00 | 814.00 | 826.00 | 826.00 | 0.73% | 25,200 |
| Mar 27, 2026 | 859.00 | 865.00 | 854.00 | 856.00 | 820.00 | -0.70% | 30,700 |
| Mar 26, 2026 | 867.00 | 867.00 | 856.00 | 862.00 | 825.75 | - | 12,400 |
| Mar 25, 2026 | 868.00 | 869.00 | 860.00 | 862.00 | 825.75 | 0.35% | 9,800 |
| Mar 24, 2026 | 855.00 | 862.00 | 843.00 | 859.00 | 822.87 | 2.14% | 22,200 |