Oricon Inc. (TYO:4800)
Japan · Delayed Price · Currency is JPY 1,359.00
0.00 (0.00%)
Sep 1, 2026, 9:01 AM JST
Oricon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,357.00 | 1,359.00 | 1,357.00 | 1,359.00 | 1,359.00 | 0.07% | 4,500 |
| Aug 28, 2026 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | - | 31,400 |
| Aug 27, 2026 | 1,357.00 | 1,359.00 | 1,357.00 | 1,358.00 | 1,358.00 | 0.07% | 68,900 |
| Aug 26, 2026 | 1,357.00 | 1,358.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 64,200 |
| Aug 25, 2026 | 1,358.00 | 1,358.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 16,600 |
| Aug 24, 2026 | 1,359.00 | 1,359.00 | 1,357.00 | 1,357.00 | 1,357.00 | -0.07% | 2,100 |
| Aug 21, 2026 | 1,358.00 | 1,359.00 | 1,358.00 | 1,358.00 | 1,358.00 | - | 19,900 |
| Aug 20, 2026 | 1,357.00 | 1,359.00 | 1,357.00 | 1,358.00 | 1,358.00 | - | 14,500 |
| Aug 19, 2026 | 1,358.00 | 1,359.00 | 1,358.00 | 1,358.00 | 1,358.00 | - | 7,400 |
| Aug 18, 2026 | 1,358.00 | 1,359.00 | 1,357.00 | 1,358.00 | 1,358.00 | 0.07% | 75,400 |
| Aug 17, 2026 | 1,358.00 | 1,358.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 34,400 |
| Aug 14, 2026 | 1,357.00 | 1,359.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 9,400 |
| Aug 13, 2026 | 1,357.00 | 1,359.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 35,400 |
| Aug 12, 2026 | 1,357.00 | 1,358.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 11,200 |
| Aug 10, 2026 | 1,357.00 | 1,359.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 43,000 |
| Aug 7, 2026 | 1,357.00 | 1,358.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 1,600 |
| Aug 6, 2026 | 1,357.00 | 1,358.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 6,200 |
| Aug 5, 2026 | 1,356.00 | 1,358.00 | 1,356.00 | 1,357.00 | 1,357.00 | 0.07% | 8,300 |
| Aug 4, 2026 | 1,356.00 | 1,358.00 | 1,356.00 | 1,356.00 | 1,356.00 | - | 14,300 |
| Aug 3, 2026 | 1,356.00 | 1,358.00 | 1,356.00 | 1,356.00 | 1,356.00 | - | 29,200 |
| Jul 31, 2026 | 1,358.00 | 1,359.00 | 1,356.00 | 1,356.00 | 1,356.00 | -0.07% | 46,100 |
| Jul 30, 2026 | 1,357.00 | 1,359.00 | 1,356.00 | 1,357.00 | 1,357.00 | -0.07% | 70,900 |
| Jul 29, 2026 | 1,357.00 | 1,359.00 | 1,357.00 | 1,358.00 | 1,358.00 | 0.07% | 7,100 |
| Jul 28, 2026 | 1,358.00 | 1,359.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 6,600 |
| Jul 27, 2026 | 1,356.00 | 1,359.00 | 1,356.00 | 1,357.00 | 1,357.00 | - | 16,000 |
| Jul 24, 2026 | 1,359.00 | 1,360.00 | 1,356.00 | 1,357.00 | 1,357.00 | -0.22% | 46,800 |
| Jul 23, 2026 | 1,359.00 | 1,361.00 | 1,359.00 | 1,360.00 | 1,360.00 | 0.07% | 4,900 |
| Jul 22, 2026 | 1,359.00 | 1,362.00 | 1,358.00 | 1,359.00 | 1,359.00 | - | 22,900 |
| Jul 21, 2026 | 1,357.00 | 1,360.00 | 1,357.00 | 1,359.00 | 1,359.00 | 0.15% | 13,400 |
| Jul 17, 2026 | 1,358.00 | 1,361.00 | 1,357.00 | 1,357.00 | 1,357.00 | -0.07% | 14,700 |
| Jul 16, 2026 | 1,358.00 | 1,362.00 | 1,358.00 | 1,358.00 | 1,358.00 | - | 23,400 |
| Jul 15, 2026 | 1,357.00 | 1,360.00 | 1,357.00 | 1,358.00 | 1,358.00 | 0.15% | 12,700 |
| Jul 14, 2026 | 1,354.00 | 1,359.00 | 1,354.00 | 1,356.00 | 1,356.00 | 0.15% | 108,800 |
| Jul 13, 2026 | 1,356.00 | 1,360.00 | 1,354.00 | 1,354.00 | 1,354.00 | -1.02% | 59,800 |
| Jul 10, 2026 | 1,369.00 | 1,370.00 | 1,368.00 | 1,368.00 | 1,368.00 | - | 52,600 |
| Jul 9, 2026 | 1,369.00 | 1,370.00 | 1,368.00 | 1,368.00 | 1,368.00 | - | 49,300 |
| Jul 8, 2026 | 1,369.00 | 1,371.00 | 1,368.00 | 1,368.00 | 1,368.00 | -0.07% | 350,700 |
| Jul 7, 2026 | 1,368.00 | 1,369.00 | 1,368.00 | 1,369.00 | 1,369.00 | 0.07% | 70,400 |
| Jul 6, 2026 | 1,369.00 | 1,369.00 | 1,368.00 | 1,368.00 | 1,368.00 | - | 96,300 |
| Jul 3, 2026 | 1,369.00 | 1,369.00 | 1,368.00 | 1,368.00 | 1,368.00 | - | 60,600 |
| Jul 2, 2026 | 1,368.00 | 1,369.00 | 1,368.00 | 1,368.00 | 1,368.00 | - | 113,600 |
| Jul 1, 2026 | 1,370.00 | 1,370.00 | 1,368.00 | 1,368.00 | 1,368.00 | 2.86% | 639,300 |
| Jun 30, 2026 | 1,331.00 | 1,332.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.15% | 45,900 |
| Jun 29, 2026 | 1,331.00 | 1,332.00 | 1,331.00 | 1,332.00 | 1,332.00 | 0.15% | 222,600 |
| Jun 26, 2026 | 1,331.00 | 1,332.00 | 1,330.00 | 1,330.00 | 1,330.00 | - | 186,600 |
| Jun 25, 2026 | 1,331.00 | 1,332.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.08% | 110,200 |
| Jun 24, 2026 | 1,330.00 | 1,331.00 | 1,330.00 | 1,331.00 | 1,331.00 | 0.15% | 128,700 |
| Jun 23, 2026 | 1,330.00 | 1,331.00 | 1,329.00 | 1,329.00 | 1,329.00 | -0.08% | 42,100 |
| Jun 22, 2026 | 1,330.00 | 1,331.00 | 1,329.00 | 1,330.00 | 1,330.00 | 0.08% | 323,300 |
| Jun 19, 2026 | 1,330.00 | 1,330.00 | 1,329.00 | 1,329.00 | 1,329.00 | - | 160,100 |