Oricon Inc. (TYO:4800)
Japan · Delayed Price · Currency is JPY 1,357.00
0.00 (0.00%)
Sep 18, 2026, 3:30 PM JST
Oricon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,357.00 | 1,358.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 33,000 |
| Sep 17, 2026 | 1,357.00 | 1,358.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 5,100 |
| Sep 16, 2026 | 1,357.00 | 1,358.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 16,000 |
| Sep 15, 2026 | 1,357.00 | 1,358.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 8,800 |
| Sep 14, 2026 | 1,357.00 | 1,358.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 4,700 |
| Sep 11, 2026 | 1,357.00 | 1,358.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 14,200 |
| Sep 10, 2026 | 1,357.00 | 1,358.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 15,500 |
| Sep 9, 2026 | 1,357.00 | 1,358.00 | 1,356.00 | 1,357.00 | 1,357.00 | - | 58,300 |
| Sep 8, 2026 | 1,357.00 | 1,357.00 | 1,356.00 | 1,357.00 | 1,357.00 | - | 26,900 |
| Sep 7, 2026 | 1,357.00 | 1,358.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 6,300 |
| Sep 4, 2026 | 1,358.00 | 1,359.00 | 1,357.00 | 1,357.00 | 1,357.00 | - | 15,700 |
| Sep 3, 2026 | 1,357.00 | 1,359.00 | 1,357.00 | 1,357.00 | 1,357.00 | -0.07% | 52,900 |
| Sep 2, 2026 | 1,358.00 | 1,359.00 | 1,358.00 | 1,358.00 | 1,358.00 | - | 2,100 |
| Sep 1, 2026 | 1,359.00 | 1,359.00 | 1,358.00 | 1,358.00 | 1,358.00 | -0.07% | 1,500 |
| 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 |