Skip to main content
oRo Co., Ltd. (TYO:3983)
Japan flag Japan · Delayed Price · Currency is JPY
2,020.00
+25.00 (1.25%)
Apr 28, 2026, 3:30 PM JST

oRo Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,995.002,021.001,995.002,020.002,020.001.25%32,700
Apr 27, 20262,017.002,028.001,995.001,995.001,995.00-0.10%65,000
Apr 24, 20261,978.002,018.001,978.001,997.001,997.00-0.05%41,400
Apr 23, 20262,020.002,060.001,983.001,998.001,998.00-2.11%62,500
Apr 22, 20262,066.002,071.002,022.002,041.002,041.00-0.34%48,000
Apr 21, 20262,059.002,065.002,039.002,048.002,048.000.10%79,200
Apr 20, 20262,051.002,069.002,033.002,046.002,046.00-55,800
Apr 17, 20262,004.002,061.002,004.002,046.002,046.003.91%82,900
Apr 16, 20261,980.002,004.001,969.001,969.001,969.000.25%50,800
Apr 15, 20261,923.001,989.001,923.001,964.001,964.003.64%55,100
Apr 14, 20261,891.001,914.001,888.001,895.001,895.001.94%39,000
Apr 13, 20261,877.001,888.001,840.001,859.001,859.00-1.01%59,700
Apr 10, 20261,969.001,971.001,860.001,878.001,878.00-4.57%129,600
Apr 9, 20261,998.002,001.001,955.001,968.001,968.00-1.06%49,900
Apr 8, 20261,980.002,000.001,980.001,989.001,989.001.02%48,900
Apr 7, 20261,952.001,977.001,947.001,969.001,969.001.81%56,600
Apr 6, 20261,915.001,943.001,913.001,934.001,934.000.78%35,300
Apr 3, 20261,920.001,952.001,915.001,919.001,919.001.27%45,400
Apr 2, 20261,929.001,939.001,890.001,895.001,895.00-1.10%42,100
Apr 1, 20261,905.001,932.001,900.001,916.001,916.002.73%40,600
Mar 31, 20261,843.001,898.001,843.001,865.001,865.001.19%74,500
Mar 30, 20261,850.001,864.001,823.001,843.001,843.00-3.41%69,800
Mar 27, 20261,878.001,912.001,878.001,908.001,908.001.17%39,900
Mar 26, 20261,912.001,912.001,880.001,886.001,886.00-0.95%31,800
Mar 25, 20261,900.001,926.001,890.001,904.001,904.000.58%46,400
Mar 24, 20261,876.001,904.001,876.001,893.001,893.003.10%54,400
Mar 23, 20261,865.001,898.001,836.001,836.001,836.00-3.27%106,800
Mar 19, 20261,904.001,935.001,892.001,898.001,898.00-2.37%81,600
Mar 18, 20261,912.001,949.001,898.001,944.001,944.003.68%84,800
Mar 17, 20261,913.001,915.001,875.001,875.001,875.00-1.99%57,300
Mar 16, 20261,894.001,936.001,874.001,913.001,913.005.46%183,500
Mar 13, 20261,790.001,840.001,785.001,814.001,814.00-0.71%127,800
Mar 12, 20261,841.001,858.001,815.001,827.001,827.00-1.67%81,000
Mar 11, 20261,884.001,884.001,846.001,858.001,858.00-2.36%88,600
Mar 10, 20261,888.001,924.001,867.001,903.001,903.003.42%133,700
Mar 9, 20261,850.001,857.001,811.001,840.001,840.00-3.31%113,800
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%75,600
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