Want to see JP:4716 full AI Analyst Report?
Oracle Japan (4716) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9,909.00 | 9,971.00 | 9,823.00 | 9,934.00 | 9,934.00 | +1.00% | 366,300 | 1.46 |
| Oct 29, 2026 | 10,020.00 | 10,050.00 | 9,715.00 | 9,836.00 | 9,836.00 | -1.69% | 525,000 | 2.13 |
| Oct 28, 2026 | 9,969.00 | 10,160.00 | 9,900.00 | 10,005.00 | 10,005.00 | +0.05% | 391,300 | 1.58 |
| Oct 27, 2026 | 9,950.00 | 10,130.00 | 9,904.00 | 10,000.00 | 10,000.00 | -0.99% | 381,300 | 1.52 |
| Oct 26, 2026 | 10,105.00 | 10,280.00 | 10,075.00 | 10,100.00 | 10,100.00 | +1.00% | 367,600 | 1.45 |
| Oct 23, 2026 | 10,285.00 | 10,295.00 | 9,922.00 | 10,000.00 | 10,000.00 | -2.53% | 430,400 | 1.71 |
| Oct 22, 2026 | 10,095.00 | 10,380.00 | 10,065.00 | 10,260.00 | 10,260.00 | +2.60% | 373,200 | 1.47 |
| Oct 21, 2026 | 10,185.00 | 10,195.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.19% | 284,800 | 1.11 |
| Oct 20, 2026 | 10,095.00 | 10,145.00 | 9,984.00 | 10,120.00 | 10,120.00 | +0.65% | 214,300 | 0.83 |
| Oct 19, 2026 | 10,050.00 | 10,155.00 | 10,045.00 | 10,055.00 | 10,055.00 | -0.98% | 175,300 | 0.68 |
| Oct 16, 2026 | 9,970.00 | 10,360.00 | 9,895.00 | 10,155.00 | 10,155.00 | +3.41% | 294,200 | 1.14 |
| Oct 15, 2026 | 9,788.00 | 9,887.00 | 9,753.00 | 9,820.00 | 9,820.00 | -1.19% | 254,600 | 1.00 |
| Oct 14, 2026 | 9,911.00 | 10,060.00 | 9,835.00 | 9,938.00 | 9,938.00 | +0.33% | 271,000 | 1.06 |
| Oct 13, 2026 | 10,100.00 | 10,105.00 | 9,823.00 | 9,905.00 | 9,905.00 | -1.00% | 186,900 | 0.73 |
| Oct 12, 2026 | 10,005.00 | 10,090.00 | 9,889.00 | 10,005.00 | 10,005.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 9,890.00 | 10,090.00 | 9,889.00 | 10,005.00 | 10,005.00 | +1.51% | 237,800 | 0.90 |
| Oct 08, 2026 | 9,882.00 | 9,945.00 | 9,856.00 | 9,856.00 | 9,856.00 | -0.24% | 188,600 | 0.72 |
| Oct 07, 2026 | 10,005.00 | 10,105.00 | 9,858.00 | 9,880.00 | 9,880.00 | -0.02% | 266,200 | 1.01 |
| Oct 06, 2026 | 9,850.00 | 9,978.00 | 9,787.00 | 9,882.00 | 9,882.00 | +1.35% | 250,300 | 0.95 |
| Oct 05, 2026 | 9,682.00 | 9,775.00 | 9,624.00 | 9,750.00 | 9,750.00 | +0.70% | 174,600 | 0.65 |
| Oct 02, 2026 | 9,749.00 | 9,826.00 | 9,587.00 | 9,682.00 | 9,682.00 | +0.00% | 251,000 | 0.94 |
| Oct 01, 2026 | 9,675.00 | 9,727.00 | 9,547.00 | 9,682.00 | 9,682.00 | +0.77% | 243,300 | 0.91 |
| Sep 30, 2026 | 9,482.00 | 9,612.00 | 9,423.00 | 9,608.00 | 9,608.00 | +0.85% | 301,100 | 1.12 |
| Sep 29, 2026 | 9,650.00 | 9,759.00 | 9,491.00 | 9,527.00 | 9,527.00 | -1.08% | 270,500 | 1.00 |
| Sep 28, 2026 | 9,740.00 | 9,829.00 | 9,600.00 | 9,631.00 | 9,631.00 | -2.62% | 450,700 | 1.68 |
| Sep 25, 2026 | 9,745.00 | 10,040.00 | 9,745.00 | 9,890.00 | 9,890.00 | +8.15% | 928,400 | 3.55 |
| Sep 24, 2026 | 9,232.00 | 9,249.00 | 9,126.00 | 9,145.00 | 9,145.00 | -1.73% | 286,300 | 1.06 |
| Sep 23, 2026 | 9,350.00 | 9,375.00 | 9,232.00 | 9,306.00 | 9,306.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 9,350.00 | 9,375.00 | 9,232.00 | 9,306.00 | 9,306.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 9,350.00 | 9,375.00 | 9,232.00 | 9,306.00 | 9,306.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 9,350.00 | 9,375.00 | 9,232.00 | 9,306.00 | 9,306.00 | -0.43% | 346,400 | 1.15 |
| Sep 17, 2026 | 9,260.00 | 9,394.00 | 9,213.00 | 9,346.00 | 9,346.00 | +2.14% | 323,600 | 1.08 |
| Sep 16, 2026 | 9,258.00 | 9,262.00 | 9,123.00 | 9,150.00 | 9,150.00 | -0.94% | 169,800 | 0.55 |
| Sep 15, 2026 | 9,472.00 | 9,472.00 | 9,162.00 | 9,237.00 | 9,237.00 | -1.35% | 197,600 | 0.63 |
| Sep 14, 2026 | 9,140.00 | 9,413.00 | 9,052.00 | 9,363.00 | 9,363.00 | +4.09% | 322,800 | 1.03 |
| Sep 11, 2026 | 8,846.00 | 9,016.00 | 8,817.00 | 8,995.00 | 8,995.00 | +0.46% | 246,700 | 0.78 |
| Sep 10, 2026 | 8,778.00 | 8,954.00 | 8,724.00 | 8,954.00 | 8,954.00 | +1.18% | 211,500 | 0.67 |
| Sep 09, 2026 | 8,950.00 | 8,952.00 | 8,841.00 | 8,850.00 | 8,850.00 | -1.47% | 270,300 | 0.84 |
| Sep 08, 2026 | 9,061.00 | 9,101.00 | 8,982.00 | 8,982.00 | 8,982.00 | -0.69% | 177,900 | 0.55 |
| Sep 07, 2026 | 9,100.00 | 9,169.00 | 9,006.00 | 9,044.00 | 9,044.00 | -2.70% | 211,900 | 0.65 |
| Sep 04, 2026 | 9,366.00 | 9,439.00 | 9,240.00 | 9,295.00 | 9,295.00 | +1.91% | 272,000 | 0.83 |
| Sep 03, 2026 | 9,100.00 | 9,204.00 | 9,061.00 | 9,121.00 | 9,121.00 | -0.61% | 205,800 | 0.62 |
| Sep 02, 2026 | 9,322.00 | 9,388.00 | 9,138.00 | 9,177.00 | 9,177.00 | -2.93% | 298,000 | 0.88 |
| Sep 01, 2026 | 9,520.00 | 9,567.00 | 9,390.00 | 9,454.00 | 9,454.00 | +0.35% | 142,200 | 0.42 |
| Aug 31, 2026 | 9,540.00 | 9,583.00 | 9,396.00 | 9,421.00 | 9,421.00 | -0.94% | 172,100 | 0.49 |
| Aug 28, 2026 | 9,419.00 | 9,585.00 | 9,380.00 | 9,510.00 | 9,510.00 | +2.60% | 247,000 | 0.68 |
| Aug 27, 2026 | 9,250.00 | 9,404.00 | 9,178.00 | 9,269.00 | 9,269.00 | +0.62% | 166,600 | 0.45 |
| Aug 26, 2026 | 9,300.00 | 9,371.00 | 9,212.00 | 9,212.00 | 9,212.00 | -0.63% | 173,700 | 0.40 |
| Aug 25, 2026 | 9,390.00 | 9,397.00 | 9,254.00 | 9,270.00 | 9,270.00 | -1.11% | 162,900 | 0.36 |
| Aug 24, 2026 | 9,343.00 | 9,496.00 | 9,300.00 | 9,374.00 | 9,374.00 | +1.53% | 213,600 | 0.47 |