Skip to main content
oRo Co., Ltd. (TYO:3983)
Japan flag Japan · Delayed Price · Currency is JPY
2,063.00
+10.00 (0.49%)
At close: Dec 5, 2025

oRo Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,053.002,081.002,053.002,063.002,063.000.49%38,300
Dec 4, 20252,050.002,073.002,046.002,053.002,053.001.23%55,100
Dec 3, 20252,003.002,039.002,003.002,028.002,028.001.55%49,600
Dec 2, 20252,029.002,037.001,993.001,997.001,997.00-1.19%132,400
Dec 1, 20252,027.002,043.002,005.002,021.002,021.00-0.25%84,800
Nov 28, 20252,035.002,055.002,013.002,026.002,026.00-0.64%87,900
Nov 27, 20252,030.002,045.002,024.002,039.002,039.000.05%110,000
Nov 26, 20252,025.002,060.002,022.002,038.002,038.001.14%96,700
Nov 25, 20252,041.002,046.002,011.002,015.002,015.00-2.14%63,400
Nov 21, 20252,003.002,062.002,003.002,059.002,059.001.48%84,200
Nov 20, 20252,075.002,087.002,029.002,029.002,029.00-0.59%69,100
Nov 19, 20252,007.002,050.002,000.002,041.002,041.000.79%104,000
Nov 18, 20252,059.002,059.002,015.002,025.002,025.00-1.60%90,600
Nov 17, 20252,164.002,219.002,011.002,058.002,058.00-11.06%187,300
Nov 14, 20252,341.002,350.002,314.002,314.002,314.00-1.49%44,300
Nov 13, 20252,385.002,388.002,342.002,349.002,349.00-0.63%27,500
Nov 12, 20252,380.002,390.002,352.002,364.002,364.000.90%55,700
Nov 11, 20252,334.002,344.002,321.002,343.002,343.000.04%37,800
Nov 10, 20252,363.002,363.002,315.002,342.002,342.001.25%50,900
Nov 7, 20252,270.002,313.002,270.002,313.002,313.001.89%46,600
Nov 6, 20252,306.002,310.002,264.002,270.002,270.00-2.58%64,300
Nov 5, 20252,350.002,365.002,302.002,330.002,330.00-0.85%47,800
Nov 4, 20252,325.002,370.002,313.002,350.002,350.00-0.21%94,400
Oct 31, 20252,321.002,390.002,311.002,355.002,355.002.04%83,100
Oct 30, 20252,380.002,385.002,291.002,308.002,308.00-5.95%123,000
Oct 29, 20252,406.002,455.002,391.002,454.002,454.002.00%63,500
Oct 28, 20252,432.002,445.002,391.002,406.002,406.00-2.31%47,800
Oct 27, 20252,400.002,480.002,395.002,463.002,463.002.63%90,000
Oct 24, 20252,419.002,419.002,378.002,400.002,400.00-0.95%69,800
Oct 23, 20252,432.002,455.002,401.002,423.002,423.00-1.10%40,500
Oct 22, 20252,462.002,471.002,437.002,450.002,450.00-0.49%115,400
Oct 21, 20252,468.002,489.002,438.002,462.002,462.001.32%53,500
Oct 20, 20252,477.002,481.002,423.002,430.002,430.00-1.22%51,300
Oct 17, 20252,507.002,515.002,456.002,460.002,460.00-1.87%35,800
Oct 16, 20252,498.002,515.002,476.002,507.002,507.001.46%28,200
Oct 15, 20252,435.002,495.002,434.002,471.002,471.000.69%21,500
Oct 14, 20252,439.002,483.002,427.002,454.002,454.00-0.69%61,200
Oct 10, 20252,510.002,510.002,458.002,471.002,471.00-0.92%65,000
Oct 9, 20252,540.002,550.002,474.002,494.002,494.00-1.77%36,100
Oct 8, 20252,501.002,540.002,500.002,539.002,539.000.55%29,300
Oct 7, 20252,492.002,538.002,486.002,525.002,525.001.81%45,400
Oct 6, 20252,477.002,484.002,432.002,480.002,480.002.18%54,800
Oct 3, 20252,446.002,481.002,427.002,427.002,427.00-1.90%46,400
Oct 2, 20252,460.002,484.002,459.002,474.002,474.001.02%37,600
Oct 1, 20252,580.002,580.002,440.002,449.002,449.00-6.56%55,600
Sep 30, 20252,671.002,699.002,620.002,621.002,621.00-2.57%46,000
Sep 29, 20252,743.002,746.002,678.002,690.002,690.00-0.11%43,600
Sep 26, 20252,680.002,716.002,673.002,693.002,693.00-0.48%83,300
Sep 25, 20252,676.002,721.002,665.002,706.002,706.001.23%44,200
Sep 24, 20252,640.002,689.002,640.002,673.002,673.001.67%50,200
Sep 22, 20252,640.002,664.002,623.002,629.002,629.00-1.65%67,700
Sep 19, 20252,662.002,695.002,643.002,673.002,673.001.17%74,300
Sep 18, 20252,670.002,673.002,626.002,642.002,642.00-0.45%55,400
Sep 17, 20252,650.002,664.002,640.002,654.002,654.000.15%17,700
Sep 16, 20252,694.002,699.002,646.002,650.002,650.00-1.63%44,500
Sep 12, 20252,715.002,730.002,667.002,694.002,694.00-1.35%83,300
Sep 11, 20252,805.002,820.002,722.002,731.002,731.00-1.51%63,000
Sep 10, 20252,825.002,840.002,743.002,773.002,773.00-1.00%56,200
Sep 9, 20252,805.002,826.002,785.002,801.002,801.000.79%43,400
Sep 8, 20252,745.002,790.002,745.002,779.002,779.002.36%49,800
Sep 5, 20252,695.002,731.002,684.002,715.002,715.001.12%46,200
Sep 4, 20252,706.002,706.002,656.002,685.002,685.00-1.94%51,000
Sep 3, 20252,744.002,750.002,717.002,738.002,738.000.40%40,100
Sep 2, 20252,735.002,751.002,720.002,727.002,727.000.66%34,500
Sep 1, 20252,728.002,755.002,690.002,709.002,709.00-1.13%28,900
Aug 29, 20252,683.002,753.002,683.002,740.002,740.001.90%38,800
Aug 28, 20252,700.002,707.002,658.002,689.002,689.00-0.41%45,200
Aug 27, 20252,781.002,781.002,700.002,700.002,700.00-3.43%52,500
Aug 26, 20252,800.002,802.002,774.002,796.002,796.000.39%28,000
Aug 25, 20252,744.002,822.002,742.002,785.002,785.001.49%52,800
Aug 22, 20252,787.002,797.002,727.002,744.002,744.00-2.14%77,900
Aug 21, 20252,825.002,829.002,794.002,804.002,804.00-0.74%48,200
Aug 20, 20252,856.002,896.002,798.002,825.002,825.00-2.52%53,800
Aug 19, 20252,850.002,909.002,833.002,898.002,898.001.83%60,100
Aug 18, 20252,935.002,940.002,840.002,846.002,846.00-0.66%74,300
Aug 15, 20252,906.002,990.002,847.002,865.002,865.00-11.16%135,100
Aug 14, 20253,265.003,300.003,205.003,225.003,225.00-2.71%57,500
Aug 13, 20253,275.003,365.003,270.003,315.003,315.001.53%50,700
Aug 12, 20253,270.003,285.003,230.003,265.003,265.00-0.46%23,900
Aug 8, 20253,320.003,340.003,255.003,280.003,280.00-0.15%47,100
Aug 7, 20253,280.003,290.003,250.003,285.003,285.000.92%26,000
Aug 6, 20253,255.003,285.003,245.003,255.003,255.000.15%23,100
Aug 5, 20253,220.003,280.003,200.003,250.003,250.001.56%29,700
Aug 4, 20253,150.003,245.003,150.003,200.003,200.00-0.16%37,600
Aug 1, 20253,155.003,235.003,135.003,205.003,205.000.94%38,500
Jul 31, 20253,150.003,195.003,145.003,175.003,175.001.76%23,000
Jul 30, 20253,120.003,170.003,110.003,120.003,120.00-28,400
Jul 29, 20253,080.003,120.003,080.003,120.003,120.001.30%28,100
Jul 28, 20253,110.003,175.003,050.003,080.003,080.000.33%30,400
Jul 25, 20252,998.003,095.002,990.003,070.003,070.003.19%27,500
Jul 24, 20252,998.003,020.002,959.002,975.002,975.000.20%12,600
Jul 23, 20253,030.003,045.002,951.002,969.002,969.00-2.01%44,000
Jul 22, 20253,040.003,075.003,010.003,030.003,030.000.33%13,400
Jul 18, 20253,100.003,100.003,010.003,020.003,020.00-1.95%16,200
Jul 17, 20253,065.003,100.003,050.003,080.003,080.000.65%23,200
Jul 16, 20253,030.003,100.003,030.003,060.003,060.002.10%56,700
Jul 15, 20252,989.003,025.002,989.002,997.002,997.000.03%19,000
Jul 14, 20253,000.003,055.002,976.002,996.002,996.000.17%32,100
Jul 11, 20253,015.003,030.002,960.002,991.002,991.00-0.80%29,200
Jul 10, 20253,045.003,105.003,010.003,015.003,015.000.74%96,700