Oracle Corporation Japan 4716
TSE · Japan · Technologiedienstleistungen
¥9.682,00+74,00 (+0,77 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥9.682,00 | +0,77 % | ¥9.675,00 | ¥9.727,00 | ¥9.547,00 | 243,30K |
| 2026-09-30 | ¥9.608,00 | +0,85 % | ¥9.482,00 | ¥9.612,00 | ¥9.423,00 | 301,10K |
| 2026-09-29 | ¥9.527,00 | -1,08 % | ¥9.650,00 | ¥9.759,00 | ¥9.491,00 | 270,50K |
| 2026-09-28 | ¥9.631,00 | -2,62 % | ¥9.740,00 | ¥9.829,00 | ¥9.600,00 | 450,70K |
| 2026-09-25 | ¥9.890,00 | +8,15 % | ¥9.745,00 | ¥10.040,00 | ¥9.745,00 | 928,40K |
| 2026-09-24 | ¥9.145,00 | -1,73 % | ¥9.232,00 | ¥9.249,00 | ¥9.126,00 | 286,30K |
| 2026-09-18 | ¥9.306,00 | -0,43 % | ¥9.350,00 | ¥9.375,00 | ¥9.232,00 | 346,40K |
| 2026-09-17 | ¥9.346,00 | +2,14 % | ¥9.260,00 | ¥9.394,00 | ¥9.213,00 | 323,60K |
| 2026-09-16 | ¥9.150,00 | -0,94 % | ¥9.258,00 | ¥9.262,00 | ¥9.123,00 | 169,80K |
| 2026-09-15 | ¥9.237,00 | -1,35 % | ¥9.472,00 | ¥9.472,00 | ¥9.162,00 | 197,60K |
| 2026-09-14 | ¥9.363,00 | +4,09 % | ¥9.140,00 | ¥9.413,00 | ¥9.052,00 | 322,80K |
| 2026-09-11 | ¥8.995,00 | +0,46 % | ¥8.846,00 | ¥9.016,00 | ¥8.817,00 | 246,70K |
| 2026-09-10 | ¥8.954,00 | +1,18 % | ¥8.778,00 | ¥8.954,00 | ¥8.724,00 | 211,50K |
| 2026-09-09 | ¥8.850,00 | -1,47 % | ¥8.950,00 | ¥8.952,00 | ¥8.841,00 | 270,30K |
| 2026-09-08 | ¥8.982,00 | -0,69 % | ¥9.061,00 | ¥9.101,00 | ¥8.982,00 | 177,90K |
| 2026-09-07 | ¥9.044,00 | -2,70 % | ¥9.100,00 | ¥9.169,00 | ¥9.006,00 | 211,90K |
| 2026-09-04 | ¥9.295,00 | +1,91 % | ¥9.366,00 | ¥9.439,00 | ¥9.240,00 | 272,00K |
| 2026-09-03 | ¥9.121,00 | -0,61 % | ¥9.100,00 | ¥9.204,00 | ¥9.061,00 | 205,80K |
| 2026-09-02 | ¥9.177,00 | -2,93 % | ¥9.322,00 | ¥9.388,00 | ¥9.138,00 | 298,00K |
| 2026-09-01 | ¥9.454,00 | +0,35 % | ¥9.520,00 | ¥9.567,00 | ¥9.390,00 | 142,20K |
| 2026-08-31 | ¥9.421,00 | -0,94 % | ¥9.540,00 | ¥9.583,00 | ¥9.396,00 | 172,10K |
| 2026-08-28 | ¥9.510,00 | +2,60 % | ¥9.419,00 | ¥9.585,00 | ¥9.380,00 | 247,00K |
| 2026-08-27 | ¥9.269,00 | +0,62 % | ¥9.250,00 | ¥9.404,00 | ¥9.178,00 | 166,60K |
| 2026-08-26 | ¥9.212,00 | -0,63 % | ¥9.300,00 | ¥9.371,00 | ¥9.212,00 | 173,70K |
| 2026-08-25 | ¥9.270,00 | -1,11 % | ¥9.390,00 | ¥9.397,00 | ¥9.254,00 | 162,90K |
| 2026-08-24 | ¥9.374,00 | +1,53 % | ¥9.343,00 | ¥9.496,00 | ¥9.300,00 | 213,60K |
| 2026-08-21 | ¥9.233,00 | -1,62 % | ¥9.350,00 | ¥9.387,00 | ¥9.182,00 | 193,30K |
| 2026-08-20 | ¥9.385,00 | +3,35 % | ¥9.231,00 | ¥9.385,00 | ¥9.221,00 | 209,00K |
| 2026-08-19 | ¥9.081,00 | -0,02 % | ¥9.352,00 | ¥9.365,00 | ¥9.053,00 | 255,80K |
| 2026-08-18 | ¥9.083,00 | -0,84 % | ¥9.058,00 | ¥9.190,00 | ¥9.010,00 | 198,20K |
| 2026-08-17 | ¥9.160,00 | -3,94 % | ¥9.422,00 | ¥9.491,00 | ¥9.144,00 | 220,30K |
| 2026-08-14 | ¥9.536,00 | +1,91 % | ¥9.400,00 | ¥9.588,00 | ¥9.355,00 | 210,60K |
| 2026-08-13 | ¥9.357,00 | -0,03 % | ¥9.213,00 | ¥9.371,00 | ¥9.164,00 | 224,20K |
| 2026-08-12 | ¥9.360,00 | +0,13 % | ¥9.380,00 | ¥9.446,00 | ¥9.303,00 | 309,30K |
| 2026-08-10 | ¥9.348,00 | +2,61 % | ¥9.200,00 | ¥9.415,00 | ¥9.059,00 | 296,70K |
| 2026-08-07 | ¥9.110,00 | +0,87 % | ¥8.982,00 | ¥9.110,00 | ¥8.928,00 | 270,30K |
| 2026-08-06 | ¥9.031,00 | +2,10 % | ¥8.810,00 | ¥9.048,00 | ¥8.784,00 | 294,20K |
| 2026-08-05 | ¥8.845,00 | +0,51 % | ¥8.948,00 | ¥8.967,00 | ¥8.723,00 | 236,80K |
| 2026-08-04 | ¥8.800,00 | +0,72 % | ¥8.850,00 | ¥8.878,00 | ¥8.736,00 | 340,40K |
| 2026-08-03 | ¥8.737,00 | -1,63 % | ¥8.929,00 | ¥8.950,00 | ¥8.616,00 | 254,20K |
| 2026-07-31 | ¥8.882,00 | -3,02 % | ¥8.709,00 | ¥9.014,00 | ¥8.709,00 | 461,70K |
| 2026-07-30 | ¥9.159,00 | +2,23 % | ¥9.056,00 | ¥9.174,00 | ¥8.857,00 | 550,90K |
| 2026-07-29 | ¥8.959,00 | +2,12 % | ¥8.900,00 | ¥9.054,00 | ¥8.751,00 | 567,80K |
| 2026-07-28 | ¥8.773,00 | +1,08 % | ¥8.679,00 | ¥8.821,00 | ¥8.635,00 | 352,90K |
| 2026-07-27 | ¥8.679,00 | +4,49 % | ¥8.453,00 | ¥8.700,00 | ¥8.350,00 | 460,10K |
| 2026-07-24 | ¥8.306,00 | +0,73 % | ¥8.275,00 | ¥8.306,00 | ¥8.179,00 | 418,50K |
| 2026-07-23 | ¥8.246,00 | -1,20 % | ¥8.203,00 | ¥8.246,00 | ¥8.120,00 | 296,80K |
| 2026-07-22 | ¥8.346,00 | -1,06 % | ¥8.388,00 | ¥8.406,00 | ¥8.259,00 | 276,90K |
| 2026-07-21 | ¥8.435,00 | -0,93 % | ¥8.459,00 | ¥8.565,00 | ¥8.427,00 | 303,10K |
| 2026-07-17 | ¥8.514,00 | +0,28 % | ¥8.490,00 | ¥8.610,00 | ¥8.490,00 | 340,50K |
| 2026-07-16 | ¥8.490,00 | +0,62 % | ¥8.450,00 | ¥8.594,00 | ¥8.439,00 | 254,90K |
| 2026-07-15 | ¥8.438,00 | -2,13 % | ¥8.600,00 | ¥8.629,00 | ¥8.348,00 | 310,60K |
| 2026-07-14 | ¥8.622,00 | -0,36 % | ¥8.653,00 | ¥8.751,00 | ¥8.606,00 | 335,10K |
| 2026-07-13 | ¥8.653,00 | -0,31 % | ¥8.680,00 | ¥8.700,00 | ¥8.565,00 | 210,70K |
| 2026-07-10 | ¥8.680,00 | -0,26 % | ¥8.691,00 | ¥8.765,00 | ¥8.609,00 | 226,30K |
| 2026-07-09 | ¥8.703,00 | +0,33 % | ¥8.588,00 | ¥8.796,00 | ¥8.572,00 | 290,00K |
| 2026-07-08 | ¥8.674,00 | -2,39 % | ¥8.860,00 | ¥8.941,00 | ¥8.625,00 | 374,10K |
| 2026-07-07 | ¥8.886,00 | +0,30 % | ¥8.950,00 | ¥9.031,00 | ¥8.813,00 | 337,30K |
| 2026-07-06 | ¥8.859,00 | +1,29 % | ¥8.813,00 | ¥8.868,00 | ¥8.708,00 | 279,10K |
| 2026-07-03 | ¥8.746,00 | +1,14 % | ¥8.889,00 | ¥8.939,00 | ¥8.692,00 | 297,00K |
| 2026-07-02 | ¥8.647,00 | +2,78 % | ¥8.532,00 | ¥8.746,00 | ¥8.500,00 | 373,50K |
| 2026-07-01 | ¥8.413,00 | +1,36 % | ¥8.248,00 | ¥8.443,00 | ¥8.225,00 | 345,60K |
| 2026-06-30 | ¥8.300,00 | -2,52 % | ¥8.403,00 | ¥8.496,00 | ¥8.297,00 | 490,50K |
| 2026-06-29 | ¥8.515,00 | +5,28 % | ¥8.340,00 | ¥8.588,00 | ¥8.223,00 | 837,40K |
| 2026-06-26 | ¥8.088,00 | -1,64 % | ¥7.952,00 | ¥8.094,00 | ¥7.758,00 | 861,70K |
| 2026-06-25 | ¥8.223,00 | -0,48 % | ¥8.325,00 | ¥8.325,00 | ¥8.138,00 | 554,60K |
| 2026-06-24 | ¥8.263,00 | +0,40 % | ¥8.322,00 | ¥8.331,00 | ¥8.120,00 | 428,20K |
| 2026-06-23 | ¥8.230,00 | -2,56 % | ¥8.420,00 | ¥8.420,00 | ¥8.230,00 | 391,00K |
| 2026-06-22 | ¥8.446,00 | -1,47 % | ¥8.500,00 | ¥8.627,00 | ¥8.423,00 | 229,50K |
| 2026-06-19 | ¥8.572,00 | -0,64 % | ¥8.495,00 | ¥8.572,00 | ¥8.369,00 | 919,20K |
| 2026-06-18 | ¥8.627,00 | +1,37 % | ¥8.480,00 | ¥8.627,00 | ¥8.452,00 | 291,60K |
| 2026-06-17 | ¥8.510,00 | -0,21 % | ¥8.596,00 | ¥8.597,00 | ¥8.432,00 | 343,20K |
| 2026-06-16 | ¥8.528,00 | -1,97 % | ¥8.701,00 | ¥8.708,00 | ¥8.480,00 | 353,20K |
| 2026-06-15 | ¥8.699,00 | +2,04 % | ¥8.600,00 | ¥8.779,00 | ¥8.585,00 | 254,00K |
| 2026-06-12 | ¥8.525,00 | -3,74 % | ¥8.742,00 | ¥8.753,00 | ¥8.483,00 | 722,60K |
| 2026-06-11 | ¥8.856,00 | -1,23 % | ¥8.984,00 | ¥9.037,00 | ¥8.755,00 | 332,50K |
| 2026-06-10 | ¥8.966,00 | +0,80 % | ¥9.045,00 | ¥9.090,00 | ¥8.901,00 | 287,00K |
| 2026-06-09 | ¥8.895,00 | -0,71 % | ¥8.928,00 | ¥9.047,00 | ¥8.750,00 | 442,10K |
| 2026-06-08 | ¥8.959,00 | -4,65 % | ¥9.380,00 | ¥9.422,00 | ¥8.934,00 | 545,60K |
| 2026-06-05 | ¥9.396,00 | +2,19 % | ¥9.366,00 | ¥9.517,00 | ¥9.301,00 | 494,20K |
| 2026-06-04 | ¥9.195,00 | -1,99 % | ¥9.002,00 | ¥9.293,00 | ¥8.960,00 | 490,70K |
| 2026-06-03 | ¥9.382,00 | -4,86 % | ¥9.561,00 | ¥9.595,00 | ¥9.166,00 | 687,50K |
| 2026-06-02 | ¥9.861,00 | +7,98 % | ¥9.350,00 | ¥9.961,00 | ¥9.348,00 | 1,14M |
| 2026-06-01 | ¥9.132,00 | +5,98 % | ¥8.917,00 | ¥9.181,00 | ¥8.829,00 | 643,70K |
| 2026-05-29 | ¥8.617,00 | +1,17 % | ¥8.651,00 | ¥8.895,00 | ¥8.540,00 | 4,19M |
| 2026-05-28 | ¥8.517,00 | -5,73 % | ¥8.813,00 | ¥8.880,00 | ¥8.384,00 | 819,30K |
| 2026-05-27 | ¥9.035,00 | +2,57 % | ¥8.830,00 | ¥9.070,00 | ¥8.757,00 | 837,90K |
| 2026-05-26 | ¥8.809,00 | -2,26 % | ¥8.970,00 | ¥9.004,00 | ¥8.748,00 | 435,60K |
| 2026-05-25 | ¥9.013,00 | +0,70 % | ¥8.950,00 | ¥9.084,00 | ¥8.813,00 | 403,30K |
| 2026-05-22 | ¥8.950,00 | +0,58 % | ¥8.748,00 | ¥8.952,00 | ¥8.720,00 | 395,00K |