Oricon Inc. (TYO:4800)
Japan · Delayed Price · Currency is JPY 1,357.00
0.00 (0.00%)
Aug 7, 2026, 3:30 PM JST
Oricon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1,330.00 | 1,330.00 | 1,329.00 | 1,329.00 | 1,329.00 | - | 81,100 |
| Jun 17, 2026 | 1,329.00 | 1,330.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.08% | 305,100 |
| Jun 16, 2026 | 1,329.00 | 1,329.00 | 1,328.00 | 1,328.00 | 1,328.00 | - | 249,400 |
| Jun 15, 2026 | 1,328.00 | 1,329.00 | 1,328.00 | 1,328.00 | 1,328.00 | - | 142,500 |
| Jun 12, 2026 | 1,329.00 | 1,330.00 | 1,328.00 | 1,328.00 | 1,328.00 | -0.08% | 133,500 |
| Jun 11, 2026 | 1,329.00 | 1,330.00 | 1,328.00 | 1,329.00 | 1,329.00 | - | 345,900 |
| Jun 10, 2026 | 1,329.00 | 1,330.00 | 1,329.00 | 1,329.00 | 1,329.00 | - | 122,300 |
| Jun 9, 2026 | 1,330.00 | 1,330.00 | 1,329.00 | 1,329.00 | 1,329.00 | - | 88,700 |
| Jun 8, 2026 | 1,329.00 | 1,330.00 | 1,329.00 | 1,329.00 | 1,329.00 | - | 180,600 |
| Jun 5, 2026 | 1,329.00 | 1,330.00 | 1,329.00 | 1,329.00 | 1,329.00 | - | 71,500 |
| 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 |