Oricon Inc. (TYO:4800)
Japan · Delayed Price · Currency is JPY 1,357.00
-1.00 (-0.07%)
Jul 17, 2026, 3:30 PM JST
Oricon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |