Oricon Inc. (TYO:4800)
Japan · Delayed Price · Currency is JPY 1,095.00
+45.00 (4.29%)
May 15, 2026, 3:30 PM JST
Oricon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.50% | 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 |
| Mar 23, 2026 | 852.00 | 859.00 | 826.00 | 841.00 | 805.63 | -3.78% | 54,200 |
| Mar 19, 2026 | 875.00 | 875.00 | 862.00 | 874.00 | 837.24 | -0.11% | 11,800 |
| Mar 18, 2026 | 886.00 | 886.00 | 864.00 | 875.00 | 838.20 | 1.74% | 29,400 |
| Mar 17, 2026 | 859.00 | 864.00 | 857.00 | 860.00 | 823.83 | 0.12% | 10,400 |
| Mar 16, 2026 | 864.00 | 864.00 | 856.00 | 859.00 | 859.00 | -0.58% | 19,800 |
| Mar 13, 2026 | 864.00 | 864.00 | 862.00 | 864.00 | 864.00 | - | 6,900 |
| Mar 12, 2026 | 870.00 | 871.00 | 863.00 | 864.00 | 864.00 | -0.80% | 4,900 |
| Mar 11, 2026 | 873.00 | 873.00 | 868.00 | 871.00 | 871.00 | 0.11% | 8,400 |
| Mar 10, 2026 | 864.00 | 870.00 | 861.00 | 870.00 | 870.00 | 1.28% | 8,700 |
| Mar 9, 2026 | 866.00 | 867.00 | 842.00 | 859.00 | 859.00 | -1.15% | 31,700 |
| Mar 6, 2026 | 872.00 | 872.00 | 865.00 | 869.00 | 869.00 | - | 9,500 |
| Mar 5, 2026 | 864.00 | 876.00 | 864.00 | 869.00 | 869.00 | 0.58% | 12,900 |
| Mar 4, 2026 | 869.00 | 870.00 | 862.00 | 864.00 | 864.00 | -1.03% | 18,500 |
| Mar 3, 2026 | 877.00 | 880.00 | 871.00 | 873.00 | 873.00 | -0.34% | 17,600 |
| Mar 2, 2026 | 880.00 | 884.00 | 875.00 | 876.00 | 876.00 | -0.45% | 24,900 |