ORO Co. Ltd. 3983
TSE · Japan · Technology Services
¥1,902.00-3.00 (-0.16%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,902.00 | -0.16% | ¥1,900.00 | ¥1,907.00 | ¥1,895.00 | 30.20K |
| 2026-10-01 | ¥1,905.00 | +0.74% | ¥1,902.00 | ¥1,905.00 | ¥1,893.00 | 26.00K |
| 2026-09-30 | ¥1,891.00 | -0.11% | ¥1,883.00 | ¥1,900.00 | ¥1,873.00 | 22.40K |
| 2026-09-29 | ¥1,893.00 | -0.63% | ¥1,905.00 | ¥1,908.00 | ¥1,881.00 | 23.80K |
| 2026-09-28 | ¥1,905.00 | +0.05% | ¥1,900.00 | ¥1,917.00 | ¥1,895.00 | 35.20K |
| 2026-09-25 | ¥1,904.00 | +0.11% | ¥1,886.00 | ¥1,905.00 | ¥1,875.00 | 46.20K |
| 2026-09-24 | ¥1,902.00 | -0.05% | ¥1,904.00 | ¥1,916.00 | ¥1,891.00 | 31.10K |
| 2026-09-18 | ¥1,903.00 | -0.26% | ¥1,907.00 | ¥1,917.00 | ¥1,903.00 | 24.20K |
| 2026-09-17 | ¥1,908.00 | -0.52% | ¥1,918.00 | ¥1,933.00 | ¥1,908.00 | 28.30K |
| 2026-09-16 | ¥1,918.00 | -0.36% | ¥1,909.00 | ¥1,933.00 | ¥1,903.00 | 24.50K |
| 2026-09-15 | ¥1,925.00 | +1.32% | ¥1,900.00 | ¥1,930.00 | ¥1,900.00 | 52.00K |
| 2026-09-14 | ¥1,900.00 | +2.10% | ¥1,861.00 | ¥1,901.00 | ¥1,860.00 | 41.20K |
| 2026-09-11 | ¥1,861.00 | +0.81% | ¥1,850.00 | ¥1,870.00 | ¥1,835.00 | 66.50K |
| 2026-09-10 | ¥1,846.00 | -3.80% | ¥1,904.00 | ¥1,904.00 | ¥1,835.00 | 89.20K |
| 2026-09-09 | ¥1,919.00 | -0.83% | ¥1,935.00 | ¥1,935.00 | ¥1,908.00 | 50.30K |
| 2026-09-08 | ¥1,935.00 | -1.48% | ¥1,956.00 | ¥1,966.00 | ¥1,935.00 | 45.50K |
| 2026-09-07 | ¥1,964.00 | -4.34% | ¥2,036.00 | ¥2,036.00 | ¥1,960.00 | 91.90K |
| 2026-09-04 | ¥2,053.00 | +0.15% | ¥2,051.00 | ¥2,074.00 | ¥2,047.00 | 28.10K |
| 2026-09-03 | ¥2,050.00 | +0.49% | ¥2,040.00 | ¥2,070.00 | ¥2,040.00 | 33.50K |
| 2026-09-02 | ¥2,040.00 | -1.21% | ¥2,050.00 | ¥2,081.00 | ¥2,024.00 | 60.70K |
| 2026-09-01 | ¥2,065.00 | -1.90% | ¥2,085.00 | ¥2,113.00 | ¥2,057.00 | 31.00K |
| 2026-08-31 | ¥2,105.00 | -0.66% | ¥2,090.00 | ¥2,114.00 | ¥2,071.00 | 68.40K |
| 2026-08-28 | ¥2,119.00 | +1.53% | ¥2,087.00 | ¥2,129.00 | ¥2,087.00 | 116.30K |
| 2026-08-27 | ¥2,087.00 | -0.52% | ¥2,096.00 | ¥2,109.00 | ¥2,057.00 | 48.70K |
| 2026-08-26 | ¥2,098.00 | -0.85% | ¥2,108.00 | ¥2,125.00 | ¥2,098.00 | 29.50K |
| 2026-08-25 | ¥2,116.00 | -2.26% | ¥2,158.00 | ¥2,168.00 | ¥2,108.00 | 38.20K |
| 2026-08-24 | ¥2,165.00 | -0.73% | ¥2,175.00 | ¥2,188.00 | ¥2,152.00 | 41.20K |
| 2026-08-21 | ¥2,181.00 | 0.00% | ¥2,181.00 | ¥2,189.00 | ¥2,159.00 | 56.30K |
| 2026-08-20 | ¥2,181.00 | +2.83% | ¥2,135.00 | ¥2,187.00 | ¥2,119.00 | 43.30K |
| 2026-08-19 | ¥2,121.00 | -0.52% | ¥2,132.00 | ¥2,133.00 | ¥2,098.00 | 37.60K |
| 2026-08-18 | ¥2,132.00 | +1.28% | ¥2,108.00 | ¥2,146.00 | ¥2,098.00 | 49.40K |
| 2026-08-17 | ¥2,105.00 | -7.80% | ¥2,236.00 | ¥2,263.00 | ¥2,095.00 | 110.10K |
| 2026-08-14 | ¥2,283.00 | +1.92% | ¥2,235.00 | ¥2,300.00 | ¥2,230.00 | 93.40K |
| 2026-08-13 | ¥2,240.00 | -0.22% | ¥2,245.00 | ¥2,247.00 | ¥2,220.00 | 20.10K |
| 2026-08-12 | ¥2,245.00 | +0.72% | ¥2,247.00 | ¥2,250.00 | ¥2,234.00 | 18.10K |
| 2026-08-10 | ¥2,229.00 | -0.54% | ¥2,274.00 | ¥2,274.00 | ¥2,220.00 | 43.40K |
| 2026-08-07 | ¥2,241.00 | +0.99% | ¥2,225.00 | ¥2,262.00 | ¥2,217.00 | 44.80K |
| 2026-08-06 | ¥2,219.00 | +0.77% | ¥2,200.00 | ¥2,225.00 | ¥2,197.00 | 37.50K |
| 2026-08-05 | ¥2,202.00 | +0.36% | ¥2,200.00 | ¥2,222.00 | ¥2,199.00 | 29.60K |
| 2026-08-04 | ¥2,194.00 | -0.23% | ¥2,186.00 | ¥2,210.00 | ¥2,181.00 | 30.80K |
| 2026-08-03 | ¥2,199.00 | -0.63% | ¥2,201.00 | ¥2,219.00 | ¥2,180.00 | 39.60K |
| 2026-07-31 | ¥2,213.00 | -1.25% | ¥2,241.00 | ¥2,250.00 | ¥2,213.00 | 37.30K |
| 2026-07-30 | ¥2,241.00 | +0.63% | ¥2,203.00 | ¥2,242.00 | ¥2,200.00 | 112.50K |
| 2026-07-29 | ¥2,227.00 | +1.92% | ¥2,200.00 | ¥2,230.00 | ¥2,153.00 | 71.60K |
| 2026-07-28 | ¥2,185.00 | -0.68% | ¥2,191.00 | ¥2,211.00 | ¥2,185.00 | 34.40K |
| 2026-07-27 | ¥2,200.00 | +1.99% | ¥2,175.00 | ¥2,200.00 | ¥2,165.00 | 35.70K |
| 2026-07-24 | ¥2,157.00 | +0.33% | ¥2,142.00 | ¥2,164.00 | ¥2,111.00 | 27.10K |
| 2026-07-23 | ¥2,150.00 | -1.10% | ¥2,170.00 | ¥2,170.00 | ¥2,129.00 | 24.40K |
| 2026-07-22 | ¥2,174.00 | -1.18% | ¥2,205.00 | ¥2,205.00 | ¥2,149.00 | 37.60K |
| 2026-07-21 | ¥2,200.00 | +0.23% | ¥2,210.00 | ¥2,242.00 | ¥2,195.00 | 36.90K |
| 2026-07-17 | ¥2,195.00 | +0.83% | ¥2,175.00 | ¥2,207.00 | ¥2,171.00 | 29.50K |
| 2026-07-16 | ¥2,177.00 | -0.91% | ¥2,205.00 | ¥2,220.00 | ¥2,177.00 | 33.10K |
| 2026-07-15 | ¥2,197.00 | +0.09% | ¥2,171.00 | ¥2,205.00 | ¥2,158.00 | 25.30K |
| 2026-07-14 | ¥2,195.00 | +1.06% | ¥2,175.00 | ¥2,212.00 | ¥2,175.00 | 30.80K |
| 2026-07-13 | ¥2,172.00 | +0.18% | ¥2,175.00 | ¥2,187.00 | ¥2,126.00 | 58.50K |
| 2026-07-10 | ¥2,168.00 | +1.36% | ¥2,147.00 | ¥2,199.00 | ¥2,138.00 | 102.50K |
| 2026-07-09 | ¥2,139.00 | +0.66% | ¥2,118.00 | ¥2,160.00 | ¥2,118.00 | 94.60K |
| 2026-07-08 | ¥2,125.00 | -0.70% | ¥2,135.00 | ¥2,145.00 | ¥2,116.00 | 32.30K |
| 2026-07-07 | ¥2,140.00 | +0.94% | ¥2,135.00 | ¥2,172.00 | ¥2,123.00 | 48.10K |
| 2026-07-06 | ¥2,120.00 | +0.66% | ¥2,106.00 | ¥2,134.00 | ¥2,090.00 | 32.90K |
| 2026-07-03 | ¥2,106.00 | +0.86% | ¥2,096.00 | ¥2,119.00 | ¥2,085.00 | 68.10K |
| 2026-07-02 | ¥2,088.00 | +6.64% | ¥1,987.00 | ¥2,098.00 | ¥1,974.00 | 119.20K |
| 2026-07-01 | ¥1,958.00 | +0.26% | ¥1,953.00 | ¥1,978.00 | ¥1,953.00 | 41.40K |
| 2026-06-30 | ¥1,953.00 | +0.21% | ¥1,960.00 | ¥1,970.00 | ¥1,927.00 | 44.20K |
| 2026-06-29 | ¥1,949.00 | +0.05% | ¥1,950.00 | ¥1,958.00 | ¥1,915.00 | 118.80K |
| 2026-06-26 | ¥1,948.00 | +0.83% | ¥1,932.00 | ¥1,961.00 | ¥1,911.00 | 186.10K |
| 2026-06-25 | ¥1,932.00 | -1.83% | ¥1,961.00 | ¥1,961.00 | ¥1,925.00 | 48.50K |
| 2026-06-24 | ¥1,968.00 | +0.77% | ¥1,975.00 | ¥1,989.00 | ¥1,962.00 | 47.00K |
| 2026-06-23 | ¥1,953.00 | 0.00% | ¥1,952.00 | ¥1,974.00 | ¥1,929.00 | 62.50K |
| 2026-06-22 | ¥1,953.00 | -2.88% | ¥1,989.00 | ¥2,012.00 | ¥1,953.00 | 76.80K |
| 2026-06-19 | ¥2,011.00 | -2.14% | ¥2,050.00 | ¥2,050.00 | ¥1,971.00 | 96.50K |
| 2026-06-18 | ¥2,055.00 | +0.98% | ¥2,085.00 | ¥2,098.00 | ¥2,051.00 | 98.30K |
| 2026-06-17 | ¥2,035.00 | -0.44% | ¥2,060.00 | ¥2,100.00 | ¥2,035.00 | 51.70K |
| 2026-06-16 | ¥2,044.00 | +0.89% | ¥2,035.00 | ¥2,046.00 | ¥2,015.00 | 53.20K |
| 2026-06-15 | ¥2,026.00 | -0.20% | ¥2,047.00 | ¥2,066.00 | ¥2,020.00 | 33.90K |
| 2026-06-12 | ¥2,030.00 | 0.00% | ¥2,050.00 | ¥2,066.00 | ¥2,010.00 | 56.10K |
| 2026-06-11 | ¥2,030.00 | -0.20% | ¥2,035.00 | ¥2,050.00 | ¥2,003.00 | 36.30K |
| 2026-06-10 | ¥2,034.00 | -0.34% | ¥2,041.00 | ¥2,065.00 | ¥2,020.00 | 123.80K |
| 2026-06-09 | ¥2,041.00 | -1.11% | ¥2,102.00 | ¥2,102.00 | ¥2,033.00 | 35.20K |
| 2026-06-08 | ¥2,064.00 | -2.23% | ¥2,086.00 | ¥2,129.00 | ¥2,059.00 | 42.50K |
| 2026-06-05 | ¥2,111.00 | +3.79% | ¥2,037.00 | ¥2,131.00 | ¥2,037.00 | 93.40K |
| 2026-06-04 | ¥2,034.00 | -2.12% | ¥2,069.00 | ¥2,069.00 | ¥2,026.00 | 49.00K |
| 2026-06-03 | ¥2,078.00 | -0.38% | ¥2,065.00 | ¥2,097.00 | ¥2,010.00 | 83.10K |
| 2026-06-02 | ¥2,086.00 | +0.53% | ¥2,086.00 | ¥2,093.00 | ¥2,050.00 | 48.60K |
| 2026-06-01 | ¥2,075.00 | +1.42% | ¥2,080.00 | ¥2,099.00 | ¥2,053.00 | 51.30K |
| 2026-05-29 | ¥2,046.00 | +0.59% | ¥2,050.00 | ¥2,099.00 | ¥2,046.00 | 42.10K |
| 2026-05-28 | ¥2,034.00 | -0.54% | ¥2,037.00 | ¥2,042.00 | ¥2,006.00 | 46.10K |
| 2026-05-27 | ¥2,045.00 | +0.29% | ¥2,034.00 | ¥2,053.00 | ¥2,019.00 | 30.10K |
| 2026-05-26 | ¥2,039.00 | +1.24% | ¥2,030.00 | ¥2,050.00 | ¥2,013.00 | 42.00K |
| 2026-05-25 | ¥2,014.00 | -1.66% | ¥2,061.00 | ¥2,066.00 | ¥2,003.00 | 36.90K |