Oracle Corporation Japan (TYO:4716)
Japan
· Delayed Price · Currency is JPY 9,448.00
-96.00 (-1.01%)
At close: Mar 9, 2026
Oracle Corporation Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,320.00 | 9,388.00 | 9,221.00 | 9,361.00 | - | -1.92% | 338,600 |
| Mar 6, 2026 | 9,465.00 | 9,622.00 | 9,373.00 | 9,544.00 | 9,544.00 | 2.46% | 312,700 |
| Mar 5, 2026 | 9,420.00 | 9,456.00 | 9,200.00 | 9,315.00 | 9,315.00 | 0.49% | 361,300 |
| Mar 4, 2026 | 9,264.00 | 9,330.00 | 9,106.00 | 9,270.00 | 9,270.00 | 0.97% | 333,300 |
| Mar 3, 2026 | 9,220.00 | 9,260.00 | 9,082.00 | 9,181.00 | 9,181.00 | -1.91% | 331,600 |
| Mar 2, 2026 | 9,399.00 | 9,409.00 | 9,210.00 | 9,360.00 | 9,360.00 | -0.76% | 394,300 |
| Feb 27, 2026 | 9,721.00 | 9,780.00 | 9,421.00 | 9,432.00 | 9,432.00 | -2.94% | 990,400 |
| Feb 26, 2026 | 9,595.00 | 9,844.00 | 9,360.00 | 9,718.00 | 9,718.00 | 6.62% | 638,600 |
| Feb 25, 2026 | 9,058.00 | 9,195.00 | 9,016.00 | 9,115.00 | 9,115.00 | 3.69% | 311,600 |
| Feb 24, 2026 | 9,130.00 | 9,225.00 | 8,763.00 | 8,791.00 | 8,791.00 | -6.59% | 495,500 |
| Feb 20, 2026 | 9,501.00 | 9,502.00 | 9,351.00 | 9,411.00 | 9,411.00 | -1.92% | 342,500 |
| Feb 19, 2026 | 9,673.00 | 9,718.00 | 9,485.00 | 9,595.00 | 9,595.00 | 1.26% | 356,100 |
| Feb 18, 2026 | 9,514.00 | 9,565.00 | 9,362.00 | 9,476.00 | 9,476.00 | -0.20% | 286,800 |
| Feb 17, 2026 | 9,563.00 | 9,617.00 | 9,420.00 | 9,495.00 | 9,495.00 | -0.66% | 325,000 |
| Feb 16, 2026 | 9,418.00 | 9,590.00 | 9,326.00 | 9,558.00 | 9,558.00 | 2.91% | 330,200 |
| Feb 13, 2026 | 9,601.00 | 9,642.00 | 9,180.00 | 9,288.00 | 9,288.00 | -3.58% | 459,600 |
| Feb 12, 2026 | 9,800.00 | 9,944.00 | 9,605.00 | 9,633.00 | 9,633.00 | -5.61% | 651,700 |
| Feb 10, 2026 | 9,778.00 | 10,320.00 | 9,771.00 | 10,205.00 | 10,205.00 | 5.89% | 493,700 |
| Feb 9, 2026 | 9,556.00 | 9,708.00 | 9,482.00 | 9,637.00 | 9,637.00 | 2.83% | 324,200 |
| Feb 6, 2026 | 9,720.00 | 9,810.00 | 9,372.00 | 9,372.00 | 9,372.00 | -4.47% | 358,100 |
| Feb 5, 2026 | 9,720.00 | 9,876.00 | 9,674.00 | 9,811.00 | 9,811.00 | 1.87% | 374,900 |
| Feb 4, 2026 | 9,862.00 | 9,999.00 | 9,568.00 | 9,631.00 | 9,631.00 | -7.35% | 748,900 |
| Feb 3, 2026 | 10,320.00 | 10,485.00 | 10,290.00 | 10,395.00 | 10,395.00 | -0.57% | 314,400 |
| Feb 2, 2026 | 10,395.00 | 10,530.00 | 10,230.00 | 10,455.00 | 10,455.00 | -0.05% | 293,200 |
| Jan 30, 2026 | 10,570.00 | 10,635.00 | 10,440.00 | 10,460.00 | 10,460.00 | -1.04% | 331,500 |
| Jan 29, 2026 | 10,570.00 | 10,690.00 | 10,515.00 | 10,570.00 | 10,570.00 | -1.63% | 253,500 |
| Jan 28, 2026 | 10,735.00 | 10,885.00 | 10,680.00 | 10,745.00 | 10,745.00 | -0.74% | 281,600 |
| Jan 27, 2026 | 10,920.00 | 10,955.00 | 10,800.00 | 10,825.00 | 10,825.00 | -0.64% | 267,000 |
| Jan 26, 2026 | 11,120.00 | 11,140.00 | 10,830.00 | 10,895.00 | 10,895.00 | -2.85% | 287,900 |
| Jan 23, 2026 | 11,190.00 | 11,395.00 | 11,085.00 | 11,215.00 | 11,215.00 | 1.22% | 278,400 |
| Jan 22, 2026 | 11,100.00 | 11,240.00 | 11,030.00 | 11,080.00 | 11,080.00 | -0.49% | 335,900 |
| Jan 21, 2026 | 11,390.00 | 11,400.00 | 11,000.00 | 11,135.00 | 11,135.00 | -2.71% | 434,900 |
| Jan 20, 2026 | 11,810.00 | 11,920.00 | 11,445.00 | 11,445.00 | 11,445.00 | -3.46% | 312,200 |
| Jan 19, 2026 | 11,860.00 | 12,115.00 | 11,750.00 | 11,855.00 | 11,855.00 | 1.89% | 320,700 |
| Jan 16, 2026 | 12,200.00 | 12,235.00 | 11,635.00 | 11,635.00 | 11,635.00 | -5.83% | 545,900 |
| Jan 15, 2026 | 12,490.00 | 12,630.00 | 12,325.00 | 12,355.00 | 12,355.00 | -1.28% | 213,700 |
| Jan 14, 2026 | 12,580.00 | 12,675.00 | 12,500.00 | 12,515.00 | 12,515.00 | -0.52% | 142,500 |
| Jan 13, 2026 | 12,600.00 | 12,755.00 | 12,470.00 | 12,580.00 | 12,580.00 | -0.04% | 162,300 |
| Jan 9, 2026 | 12,760.00 | 12,790.00 | 12,540.00 | 12,585.00 | 12,585.00 | -1.91% | 190,300 |
| Jan 8, 2026 | 12,870.00 | 12,980.00 | 12,695.00 | 12,830.00 | 12,830.00 | 1.34% | 194,800 |
| Jan 7, 2026 | 12,740.00 | 12,820.00 | 12,545.00 | 12,660.00 | 12,660.00 | 0.24% | 219,700 |
| Jan 6, 2026 | 12,800.00 | 12,845.00 | 12,495.00 | 12,630.00 | 12,630.00 | -0.36% | 284,300 |
| Jan 5, 2026 | 13,220.00 | 13,290.00 | 12,570.00 | 12,675.00 | 12,675.00 | -3.90% | 369,600 |
| Dec 30, 2025 | 13,345.00 | 13,345.00 | 13,190.00 | 13,190.00 | 13,190.00 | -0.38% | 168,900 |
| Dec 29, 2025 | 13,500.00 | 13,500.00 | 13,170.00 | 13,240.00 | 13,240.00 | -1.41% | 135,500 |
| Dec 26, 2025 | 13,450.00 | 13,490.00 | 13,270.00 | 13,430.00 | 13,430.00 | 0.04% | 120,200 |
| Dec 25, 2025 | 13,500.00 | 13,535.00 | 13,365.00 | 13,425.00 | 13,425.00 | 0.26% | 140,700 |
| Dec 24, 2025 | 13,860.00 | 14,225.00 | 13,255.00 | 13,390.00 | 13,390.00 | -3.36% | 457,300 |
| Dec 23, 2025 | 13,770.00 | 13,925.00 | 13,720.00 | 13,855.00 | 13,855.00 | 1.02% | 220,300 |
| Dec 22, 2025 | 13,730.00 | 13,805.00 | 13,665.00 | 13,715.00 | 13,715.00 | 0.15% | 174,200 |
| Dec 19, 2025 | 13,625.00 | 13,825.00 | 13,555.00 | 13,695.00 | 13,695.00 | 0.74% | 273,100 |
| Dec 18, 2025 | 13,620.00 | 13,705.00 | 13,540.00 | 13,595.00 | 13,595.00 | -0.07% | 139,300 |
| Dec 17, 2025 | 13,700.00 | 13,710.00 | 13,415.00 | 13,605.00 | 13,605.00 | -0.07% | 140,100 |
| Dec 16, 2025 | 13,690.00 | 13,750.00 | 13,585.00 | 13,615.00 | 13,615.00 | 0.07% | 150,900 |
| Dec 15, 2025 | 13,600.00 | 13,775.00 | 13,520.00 | 13,605.00 | 13,605.00 | 0.78% | 128,500 |
| Dec 12, 2025 | 13,565.00 | 13,570.00 | 13,460.00 | 13,500.00 | 13,500.00 | 0.52% | 136,800 |
| Dec 11, 2025 | 13,440.00 | 13,550.00 | 13,325.00 | 13,430.00 | 13,430.00 | -0.22% | 158,400 |
| Dec 10, 2025 | 13,310.00 | 13,555.00 | 13,310.00 | 13,460.00 | 13,460.00 | 0.71% | 134,400 |
| Dec 9, 2025 | 13,405.00 | 13,405.00 | 13,240.00 | 13,365.00 | 13,365.00 | -0.04% | 111,000 |
| Dec 8, 2025 | 13,320.00 | 13,470.00 | 13,210.00 | 13,370.00 | 13,370.00 | 1.56% | 135,900 |
| Dec 5, 2025 | 13,435.00 | 13,435.00 | 13,160.00 | 13,165.00 | 13,165.00 | -2.45% | 141,100 |
| Dec 4, 2025 | 13,285.00 | 13,495.00 | 13,280.00 | 13,495.00 | 13,495.00 | 1.89% | 167,000 |
| Dec 3, 2025 | 13,250.00 | 13,335.00 | 13,090.00 | 13,245.00 | 13,245.00 | -0.04% | 136,000 |
| Dec 2, 2025 | 13,445.00 | 13,465.00 | 13,150.00 | 13,250.00 | 13,250.00 | -1.67% | 177,000 |
| Dec 1, 2025 | 13,450.00 | 13,595.00 | 13,360.00 | 13,475.00 | 13,475.00 | 0.37% | 184,800 |
| Nov 28, 2025 | 13,475.00 | 13,490.00 | 13,335.00 | 13,425.00 | 13,425.00 | 0.26% | 118,100 |
| Nov 27, 2025 | 13,400.00 | 13,525.00 | 13,350.00 | 13,390.00 | 13,390.00 | 0.83% | 119,900 |
| Nov 26, 2025 | 13,540.00 | 13,585.00 | 13,195.00 | 13,280.00 | 13,280.00 | -2.25% | 181,300 |
| Nov 25, 2025 | 13,865.00 | 13,890.00 | 13,550.00 | 13,585.00 | 13,585.00 | -2.02% | 159,600 |
| Nov 21, 2025 | 13,700.00 | 13,920.00 | 13,700.00 | 13,865.00 | 13,865.00 | 1.61% | 401,700 |
| Nov 20, 2025 | 13,730.00 | 13,775.00 | 13,595.00 | 13,645.00 | 13,645.00 | -0.15% | 109,100 |
| Nov 19, 2025 | 13,635.00 | 13,765.00 | 13,615.00 | 13,665.00 | 13,665.00 | 0.26% | 112,900 |
| Nov 18, 2025 | 13,850.00 | 13,880.00 | 13,610.00 | 13,630.00 | 13,630.00 | -2.19% | 120,000 |
| Nov 17, 2025 | 13,865.00 | 13,965.00 | 13,785.00 | 13,935.00 | 13,935.00 | -0.21% | 105,300 |
| Nov 14, 2025 | 14,115.00 | 14,155.00 | 13,875.00 | 13,965.00 | 13,965.00 | -1.06% | 153,200 |
| Nov 13, 2025 | 14,070.00 | 14,230.00 | 14,040.00 | 14,115.00 | 14,115.00 | -0.39% | 97,900 |
| Nov 12, 2025 | 14,135.00 | 14,360.00 | 14,115.00 | 14,170.00 | 14,170.00 | -0.63% | 110,600 |
| Nov 11, 2025 | 14,015.00 | 14,280.00 | 14,005.00 | 14,260.00 | 14,260.00 | 1.46% | 145,900 |
| Nov 10, 2025 | 14,015.00 | 14,150.00 | 13,990.00 | 14,055.00 | 14,055.00 | 0.43% | 121,200 |
| Nov 7, 2025 | 13,880.00 | 13,995.00 | 13,830.00 | 13,995.00 | 13,995.00 | 1.19% | 133,800 |
| Nov 6, 2025 | 13,885.00 | 14,005.00 | 13,815.00 | 13,830.00 | 13,830.00 | -1.57% | 177,600 |
| Nov 5, 2025 | 14,095.00 | 14,180.00 | 13,835.00 | 14,050.00 | 14,050.00 | 0.50% | 202,900 |
| Nov 4, 2025 | 14,200.00 | 14,230.00 | 13,950.00 | 13,980.00 | 13,980.00 | -1.76% | 264,900 |
| Oct 31, 2025 | 14,230.00 | 14,405.00 | 14,225.00 | 14,230.00 | 14,230.00 | 0.14% | 256,000 |
| Oct 30, 2025 | 14,255.00 | 14,360.00 | 14,210.00 | 14,210.00 | 14,210.00 | -1.29% | 197,300 |
| Oct 29, 2025 | 14,530.00 | 14,555.00 | 14,295.00 | 14,395.00 | 14,395.00 | -1.10% | 136,000 |
| Oct 28, 2025 | 14,850.00 | 14,870.00 | 14,530.00 | 14,555.00 | 14,555.00 | -2.25% | 115,100 |
| Oct 27, 2025 | 14,805.00 | 15,095.00 | 14,780.00 | 14,890.00 | 14,890.00 | 0.57% | 126,700 |
| Oct 24, 2025 | 14,800.00 | 14,840.00 | 14,715.00 | 14,805.00 | 14,805.00 | 0.03% | 99,000 |
| Oct 23, 2025 | 14,750.00 | 14,895.00 | 14,600.00 | 14,800.00 | 14,800.00 | 0.17% | 93,700 |
| Oct 22, 2025 | 14,800.00 | 14,855.00 | 14,690.00 | 14,775.00 | 14,775.00 | 0.03% | 110,400 |
| Oct 21, 2025 | 14,595.00 | 14,830.00 | 14,565.00 | 14,770.00 | 14,770.00 | 1.44% | 146,700 |
| Oct 20, 2025 | 14,570.00 | 14,650.00 | 14,485.00 | 14,560.00 | 14,560.00 | 0.66% | 96,400 |
| Oct 17, 2025 | 14,680.00 | 14,715.00 | 14,355.00 | 14,465.00 | 14,465.00 | -1.16% | 124,500 |
| Oct 16, 2025 | 14,680.00 | 14,860.00 | 14,615.00 | 14,635.00 | 14,635.00 | -0.48% | 117,700 |
| Oct 15, 2025 | 14,735.00 | 14,805.00 | 14,590.00 | 14,705.00 | 14,705.00 | -0.24% | 132,100 |
| Oct 14, 2025 | 14,765.00 | 14,920.00 | 14,590.00 | 14,740.00 | 14,740.00 | -1.24% | 186,800 |
| Oct 10, 2025 | 14,915.00 | 15,105.00 | 14,815.00 | 14,925.00 | 14,925.00 | -0.67% | 138,900 |
| Oct 9, 2025 | 15,200.00 | 15,220.00 | 14,895.00 | 15,025.00 | 15,025.00 | -0.60% | 170,800 |
| Oct 8, 2025 | 14,650.00 | 15,430.00 | 14,650.00 | 15,115.00 | 15,115.00 | 2.27% | 286,200 |