Want to see JP:3983 full AI Analyst Report?
ORO Co. Ltd. (3983) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,828.00 | 1,856.00 | 1,828.00 | 1,847.00 | 1,847.00 | +0.16% | 50,900 | 1.26 |
| Oct 29, 2026 | 1,835.00 | 1,849.00 | 1,831.00 | 1,844.00 | 1,844.00 | +0.27% | 114,500 | 2.92 |
| Oct 28, 2026 | 1,859.00 | 1,862.00 | 1,827.00 | 1,839.00 | 1,839.00 | -1.39% | 72,900 | 1.89 |
| Oct 27, 2026 | 1,880.00 | 1,888.00 | 1,859.00 | 1,865.00 | 1,865.00 | -0.90% | 28,700 | 0.72 |
| Oct 26, 2026 | 1,910.00 | 1,920.00 | 1,860.00 | 1,882.00 | 1,882.00 | -1.72% | 41,300 | 1.02 |
| Oct 23, 2026 | 1,951.00 | 1,951.00 | 1,902.00 | 1,915.00 | 1,915.00 | -1.19% | 27,200 | 0.67 |
| Oct 22, 2026 | 1,923.00 | 1,957.00 | 1,923.00 | 1,938.00 | 1,938.00 | +0.88% | 18,200 | 0.45 |
| Oct 21, 2026 | 1,954.00 | 1,954.00 | 1,920.00 | 1,921.00 | 1,921.00 | -1.18% | 18,000 | 0.44 |
| Oct 20, 2026 | 1,947.00 | 1,959.00 | 1,939.00 | 1,944.00 | 1,944.00 | -0.15% | 26,800 | 0.66 |
| Oct 19, 2026 | 1,969.00 | 1,980.00 | 1,944.00 | 1,947.00 | 1,947.00 | +0.52% | 31,100 | 0.76 |
| Oct 16, 2026 | 1,917.00 | 1,965.00 | 1,917.00 | 1,937.00 | 1,937.00 | +1.41% | 32,700 | 0.80 |
| Oct 15, 2026 | 1,929.00 | 1,930.00 | 1,903.00 | 1,910.00 | 1,910.00 | -0.98% | 29,100 | 0.72 |
| Oct 14, 2026 | 1,938.00 | 1,938.00 | 1,916.00 | 1,929.00 | 1,929.00 | +0.05% | 23,300 | 0.57 |
| Oct 13, 2026 | 1,911.00 | 1,937.00 | 1,896.00 | 1,928.00 | 1,928.00 | +0.94% | 47,800 | 1.18 |
| Oct 12, 2026 | 1,910.00 | 1,913.00 | 1,886.00 | 1,910.00 | 1,910.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,905.00 | 1,913.00 | 1,886.00 | 1,910.00 | 1,910.00 | +0.32% | 72,100 | 1.79 |
| Oct 08, 2026 | 1,891.00 | 1,909.00 | 1,882.00 | 1,904.00 | 1,904.00 | +0.11% | 20,600 | 0.50 |
| Oct 07, 2026 | 1,904.00 | 1,923.00 | 1,902.00 | 1,902.00 | 1,902.00 | -0.58% | 21,900 | 0.52 |
| Oct 06, 2026 | 1,890.00 | 1,924.00 | 1,890.00 | 1,913.00 | 1,913.00 | +1.11% | 34,700 | 0.81 |
| Oct 05, 2026 | 1,895.00 | 1,903.00 | 1,878.00 | 1,892.00 | 1,892.00 | -0.53% | 43,000 | 1.00 |
| Oct 02, 2026 | 1,900.00 | 1,907.00 | 1,895.00 | 1,902.00 | 1,902.00 | -0.16% | 30,200 | 0.70 |
| Oct 01, 2026 | 1,902.00 | 1,905.00 | 1,893.00 | 1,905.00 | 1,905.00 | +0.74% | 26,000 | 0.60 |
| Sep 30, 2026 | 1,883.00 | 1,900.00 | 1,873.00 | 1,891.00 | 1,891.00 | -0.11% | 22,400 | 0.51 |
| Sep 29, 2026 | 1,905.00 | 1,908.00 | 1,881.00 | 1,893.00 | 1,893.00 | -0.63% | 23,800 | 0.52 |
| Sep 28, 2026 | 1,900.00 | 1,917.00 | 1,895.00 | 1,905.00 | 1,905.00 | +0.05% | 35,200 | 0.77 |
| Sep 25, 2026 | 1,886.00 | 1,905.00 | 1,875.00 | 1,904.00 | 1,904.00 | +0.11% | 46,200 | 1.01 |
| Sep 24, 2026 | 1,904.00 | 1,916.00 | 1,891.00 | 1,902.00 | 1,902.00 | -0.05% | 31,100 | 0.66 |
| Sep 23, 2026 | 1,907.00 | 1,917.00 | 1,903.00 | 1,903.00 | 1,903.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,907.00 | 1,917.00 | 1,903.00 | 1,903.00 | 1,903.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,907.00 | 1,917.00 | 1,903.00 | 1,903.00 | 1,903.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,907.00 | 1,917.00 | 1,903.00 | 1,903.00 | 1,903.00 | -0.26% | 24,200 | 0.46 |
| Sep 17, 2026 | 1,918.00 | 1,933.00 | 1,908.00 | 1,908.00 | 1,908.00 | -0.52% | 28,300 | 0.54 |
| Sep 16, 2026 | 1,909.00 | 1,933.00 | 1,903.00 | 1,918.00 | 1,918.00 | -0.36% | 24,500 | 0.45 |
| Sep 15, 2026 | 1,900.00 | 1,930.00 | 1,900.00 | 1,925.00 | 1,925.00 | +1.32% | 52,000 | 0.95 |
| Sep 14, 2026 | 1,861.00 | 1,901.00 | 1,860.00 | 1,900.00 | 1,900.00 | +2.10% | 41,200 | 0.75 |
| Sep 11, 2026 | 1,850.00 | 1,870.00 | 1,835.00 | 1,861.00 | 1,861.00 | +0.81% | 66,500 | 1.22 |
| Sep 10, 2026 | 1,904.00 | 1,904.00 | 1,835.00 | 1,846.00 | 1,846.00 | -3.80% | 89,200 | 1.66 |
| Sep 09, 2026 | 1,935.00 | 1,935.00 | 1,908.00 | 1,919.00 | 1,919.00 | -0.83% | 50,300 | 0.93 |
| Sep 08, 2026 | 1,956.00 | 1,966.00 | 1,935.00 | 1,935.00 | 1,935.00 | -1.48% | 45,500 | 0.85 |
| Sep 07, 2026 | 2,036.00 | 2,036.00 | 1,960.00 | 1,964.00 | 1,964.00 | -4.34% | 91,900 | 1.69 |
| Sep 04, 2026 | 2,051.00 | 2,074.00 | 2,047.00 | 2,053.00 | 2,053.00 | +0.15% | 28,100 | 0.52 |
| Sep 03, 2026 | 2,040.00 | 2,070.00 | 2,040.00 | 2,050.00 | 2,050.00 | +0.49% | 33,500 | 0.61 |
| Sep 02, 2026 | 2,050.00 | 2,081.00 | 2,024.00 | 2,040.00 | 2,040.00 | -1.21% | 60,700 | 1.10 |
| Sep 01, 2026 | 2,085.00 | 2,113.00 | 2,057.00 | 2,065.00 | 2,065.00 | -1.90% | 31,000 | 0.56 |
| Aug 31, 2026 | 2,090.00 | 2,114.00 | 2,071.00 | 2,105.00 | 2,105.00 | -0.66% | 68,400 | 1.23 |
| Aug 28, 2026 | 2,087.00 | 2,129.00 | 2,087.00 | 2,119.00 | 2,119.00 | +1.53% | 116,300 | 2.14 |
| Aug 27, 2026 | 2,096.00 | 2,109.00 | 2,057.00 | 2,087.00 | 2,087.00 | -0.52% | 48,700 | 0.89 |
| Aug 26, 2026 | 2,108.00 | 2,125.00 | 2,098.00 | 2,098.00 | 2,098.00 | -0.85% | 29,500 | 0.54 |
| Aug 25, 2026 | 2,158.00 | 2,168.00 | 2,108.00 | 2,116.00 | 2,116.00 | -2.26% | 38,200 | 0.70 |
| Aug 24, 2026 | 2,175.00 | 2,188.00 | 2,152.00 | 2,165.00 | 2,165.00 | -0.73% | 41,200 | 0.75 |