Skip to main content
oRo Co., Ltd. (TYO:3983)
Japan flag Japan · Delayed Price · Currency is JPY
1,903.00
-10.00 (-0.52%)
At close: Mar 6, 2026

oRo Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,886.001,912.001,875.001,903.001,903.00-0.52%51,000
Mar 5, 20261,891.001,922.001,891.001,913.001,913.003.35%72,300
Mar 4, 20261,894.001,902.001,843.001,851.001,851.00-2.53%89,300
Mar 3, 20261,956.001,959.001,896.001,899.001,899.00-3.01%75,600
Mar 2, 20261,985.001,989.001,948.001,958.001,958.00-1.90%54,300
Feb 27, 20261,979.002,019.001,979.001,996.001,996.000.96%73,700
Feb 26, 20261,967.002,000.001,963.001,977.001,977.001.49%55,900
Feb 25, 20261,921.001,960.001,918.001,948.001,948.001.14%50,700
Feb 24, 20261,945.001,957.001,908.001,926.001,926.00-1.48%61,800
Feb 20, 20262,000.002,008.001,955.001,955.001,955.00-3.22%43,000
Feb 19, 20262,050.002,050.001,993.002,020.002,020.00-1.42%41,600
Feb 18, 20262,035.002,049.001,971.002,049.002,049.000.84%79,800
Feb 17, 20261,966.002,047.001,962.002,032.002,032.004.26%132,200
Feb 16, 20261,900.001,990.001,873.001,949.001,949.002.74%137,900
Feb 13, 20261,994.002,013.001,885.001,897.001,897.00-4.86%101,400
Feb 12, 20262,035.002,035.001,991.001,994.001,994.00-1.34%52,800
Feb 10, 20262,016.002,024.001,992.002,021.002,021.001.71%69,000
Feb 9, 20262,020.002,020.001,986.001,987.001,987.000.35%57,700
Feb 6, 20262,031.002,031.001,977.001,980.001,980.00-3.51%68,300
Feb 5, 20261,981.002,063.001,970.002,052.002,052.003.48%82,100
Feb 4, 20262,054.002,054.001,983.001,983.001,983.00-4.34%80,900
Feb 3, 20262,069.002,078.002,048.002,073.002,073.000.58%31,600
Feb 2, 20262,115.002,136.002,057.002,061.002,061.00-1.86%61,300
Jan 30, 20262,115.002,115.002,078.002,100.002,100.000.62%35,000
Jan 29, 20262,100.002,101.002,061.002,087.002,087.00-0.62%44,000
Jan 28, 20262,153.002,153.002,100.002,100.002,100.00-2.73%36,100
Jan 27, 20262,131.002,165.002,120.002,159.002,159.000.94%38,100
Jan 26, 20262,148.002,168.002,128.002,139.002,139.00-1.88%54,600
Jan 23, 20262,170.002,196.002,153.002,180.002,180.000.74%63,000
Jan 22, 20262,165.002,174.002,117.002,164.002,164.000.60%61,500
Jan 21, 20262,234.002,264.002,141.002,151.002,151.00-5.12%73,700
Jan 20, 20262,270.002,300.002,252.002,267.002,267.00-0.53%61,900
Jan 19, 20262,286.002,307.002,264.002,279.002,279.00-0.70%60,800
Jan 16, 20262,224.002,312.002,224.002,295.002,295.002.41%70,600
Jan 15, 20262,250.002,291.002,227.002,241.002,241.00-0.36%68,600
Jan 14, 20262,235.002,256.002,233.002,249.002,249.000.31%63,700
Jan 13, 20262,231.002,250.002,222.002,242.002,242.000.76%79,100
Jan 9, 20262,209.002,247.002,195.002,225.002,225.001.83%106,700
Jan 8, 20262,171.002,207.002,170.002,185.002,185.000.60%92,000
Jan 7, 20262,146.002,183.002,109.002,172.002,172.001.21%66,000
Jan 6, 20262,126.002,158.002,126.002,146.002,146.001.04%47,600
Jan 5, 20262,100.002,142.002,095.002,124.002,124.001.38%99,700
Dec 30, 20252,107.002,142.002,095.002,095.002,095.00-1.83%85,200
Dec 29, 20252,100.002,144.002,085.002,134.002,134.00-0.05%192,300
Dec 26, 20252,145.002,153.002,125.002,135.002,085.000.05%164,700
Dec 25, 20252,076.002,144.002,075.002,134.002,084.022.94%103,900
Dec 24, 20252,100.002,100.002,067.002,073.002,024.450.29%57,200
Dec 23, 20252,102.002,111.002,054.002,067.002,018.59-1.67%130,800
Dec 22, 20252,118.002,120.002,094.002,102.002,052.771.01%64,600
Dec 19, 20252,074.002,095.002,059.002,081.002,032.260.77%55,100
Dec 18, 20252,064.002,074.002,031.002,065.002,016.64-0.63%56,100
Dec 17, 20252,075.002,089.002,060.002,078.002,029.331.02%59,700
Dec 16, 20252,065.002,065.002,048.002,057.002,008.830.19%42,300
Dec 15, 20252,075.002,081.002,053.002,053.002,004.92-1.16%125,400
Dec 12, 20252,035.002,089.002,035.002,077.002,028.363.08%85,000
Dec 11, 20252,009.002,024.001,990.002,015.001,967.81-0.05%151,200
Dec 10, 20252,040.002,056.002,005.002,016.001,968.79-1.47%150,500
Dec 9, 20252,077.002,078.002,035.002,046.001,998.08-1.40%116,300
Dec 8, 20252,075.002,085.002,066.002,075.002,026.410.58%58,200
Dec 5, 20252,053.002,081.002,053.002,063.002,014.690.49%38,300
Dec 4, 20252,050.002,073.002,046.002,053.002,004.921.23%55,100
Dec 3, 20252,003.002,039.002,003.002,028.001,980.511.55%49,600
Dec 2, 20252,029.002,037.001,993.001,997.001,950.23-1.19%132,400
Dec 1, 20252,027.002,043.002,005.002,021.001,973.67-0.25%84,800
Nov 28, 20252,035.002,055.002,013.002,026.001,978.55-0.64%87,900
Nov 27, 20252,030.002,045.002,024.002,039.001,991.250.05%110,000
Nov 26, 20252,025.002,060.002,022.002,038.001,990.271.14%96,700
Nov 25, 20252,041.002,046.002,011.002,015.001,967.81-2.14%63,400
Nov 21, 20252,003.002,062.002,003.002,059.002,010.781.48%84,200
Nov 20, 20252,075.002,087.002,029.002,029.001,981.48-0.59%69,100
Nov 19, 20252,007.002,050.002,000.002,041.001,993.200.79%104,000
Nov 18, 20252,059.002,059.002,015.002,025.001,977.58-1.60%90,600
Nov 17, 20252,164.002,219.002,011.002,058.002,009.80-11.06%187,300
Nov 14, 20252,341.002,350.002,314.002,314.002,259.81-1.49%44,300
Nov 13, 20252,385.002,388.002,342.002,349.002,293.99-0.63%27,500
Nov 12, 20252,380.002,390.002,352.002,364.002,308.640.90%55,700
Nov 11, 20252,334.002,344.002,321.002,343.002,288.130.04%37,800
Nov 10, 20252,363.002,363.002,315.002,342.002,287.151.25%50,900
Nov 7, 20252,270.002,313.002,270.002,313.002,258.831.89%46,600
Nov 6, 20252,306.002,310.002,264.002,270.002,216.84-2.58%64,300
Nov 5, 20252,350.002,365.002,302.002,330.002,275.43-0.85%47,800
Nov 4, 20252,325.002,370.002,313.002,350.002,294.96-0.21%94,400
Oct 31, 20252,321.002,390.002,311.002,355.002,299.852.04%83,100
Oct 30, 20252,380.002,385.002,291.002,308.002,253.95-5.95%123,000
Oct 29, 20252,406.002,455.002,391.002,454.002,396.532.00%63,500
Oct 28, 20252,432.002,445.002,391.002,406.002,349.65-2.31%47,800
Oct 27, 20252,400.002,480.002,395.002,463.002,405.322.63%90,000
Oct 24, 20252,419.002,419.002,378.002,400.002,343.79-0.95%69,800
Oct 23, 20252,432.002,455.002,401.002,423.002,366.26-1.10%40,500
Oct 22, 20252,462.002,471.002,437.002,450.002,392.62-0.49%115,400
Oct 21, 20252,468.002,489.002,438.002,462.002,404.341.32%53,500
Oct 20, 20252,477.002,481.002,423.002,430.002,373.09-1.22%51,300
Oct 17, 20252,507.002,515.002,456.002,460.002,402.39-1.87%35,800
Oct 16, 20252,498.002,515.002,476.002,507.002,448.291.46%28,200
Oct 15, 20252,435.002,495.002,434.002,471.002,413.130.69%21,500
Oct 14, 20252,439.002,483.002,427.002,454.002,396.53-0.69%61,200
Oct 10, 20252,510.002,510.002,458.002,471.002,413.13-0.92%65,000
Oct 9, 20252,540.002,550.002,474.002,494.002,435.59-1.77%36,100
Oct 8, 20252,501.002,540.002,500.002,539.002,479.540.55%29,300
Oct 7, 20252,492.002,538.002,486.002,525.002,465.871.81%45,400