Oracle Corporation Japan 4716
TSE · Japan · Technology Services
¥9,682.00+74.00 (+0.77%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |