Oracle Corporation Japan (TYO:4716)
Japan
· Delayed Price · Currency is JPY 8,993.00
+47.00 (0.53%)
Apr 28, 2026, 3:30 PM JST
Oracle Corporation Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,990.00 | 9,041.00 | 8,935.00 | 8,993.00 | 8,993.00 | 0.53% | 259,200 |
| Apr 27, 2026 | 9,160.00 | 9,182.00 | 8,946.00 | 8,946.00 | 8,946.00 | -2.12% | 293,300 |
| Apr 24, 2026 | 9,088.00 | 9,295.00 | 9,060.00 | 9,140.00 | 9,140.00 | -2.19% | 367,700 |
| Apr 23, 2026 | 9,540.00 | 9,650.00 | 9,339.00 | 9,345.00 | 9,345.00 | -3.16% | 442,700 |
| Apr 22, 2026 | 9,630.00 | 9,679.00 | 9,571.00 | 9,650.00 | 9,650.00 | 1.33% | 318,800 |
| Apr 21, 2026 | 9,573.00 | 9,650.00 | 9,465.00 | 9,523.00 | 9,523.00 | 0.19% | 307,200 |
| Apr 20, 2026 | 9,696.00 | 9,745.00 | 9,470.00 | 9,505.00 | 9,505.00 | -2.63% | 464,400 |
| Apr 17, 2026 | 9,520.00 | 9,821.00 | 9,503.00 | 9,762.00 | 9,762.00 | 4.02% | 654,200 |
| Apr 16, 2026 | 9,684.00 | 9,729.00 | 9,385.00 | 9,385.00 | 9,385.00 | -0.67% | 647,500 |
| Apr 15, 2026 | 9,260.00 | 9,535.00 | 9,227.00 | 9,448.00 | 9,448.00 | 4.21% | 780,000 |
| Apr 14, 2026 | 8,770.00 | 9,127.00 | 8,759.00 | 9,066.00 | 9,066.00 | 8.55% | 740,900 |
| Apr 13, 2026 | 8,340.00 | 8,435.00 | 8,301.00 | 8,352.00 | 8,352.00 | -0.71% | 338,800 |
| Apr 10, 2026 | 8,442.00 | 8,452.00 | 8,333.00 | 8,412.00 | 8,412.00 | -2.35% | 511,400 |
| Apr 9, 2026 | 8,895.00 | 9,016.00 | 8,568.00 | 8,614.00 | 8,614.00 | -2.27% | 385,100 |
| Apr 8, 2026 | 8,840.00 | 8,896.00 | 8,732.00 | 8,814.00 | 8,814.00 | 1.01% | 356,800 |
| Apr 7, 2026 | 8,779.00 | 8,830.00 | 8,678.00 | 8,726.00 | 8,726.00 | -0.21% | 191,600 |
| Apr 6, 2026 | 8,768.00 | 8,830.00 | 8,731.00 | 8,744.00 | 8,744.00 | -0.52% | 137,400 |
| Apr 3, 2026 | 8,745.00 | 8,846.00 | 8,690.00 | 8,790.00 | 8,790.00 | 0.56% | 234,300 |
| Apr 2, 2026 | 8,761.00 | 8,857.00 | 8,685.00 | 8,741.00 | 8,741.00 | -1.35% | 324,200 |
| Apr 1, 2026 | 8,750.00 | 8,861.00 | 8,704.00 | 8,861.00 | 8,861.00 | 2.95% | 360,500 |
| Mar 31, 2026 | 8,577.00 | 8,675.00 | 8,531.00 | 8,607.00 | 8,607.00 | 1.16% | 402,500 |
| Mar 30, 2026 | 8,384.00 | 8,517.00 | 8,275.00 | 8,508.00 | 8,508.00 | -1.61% | 426,900 |
| Mar 27, 2026 | 8,659.00 | 8,714.00 | 8,538.00 | 8,647.00 | 8,647.00 | 1.62% | 418,000 |
| Mar 26, 2026 | 8,809.00 | 8,869.00 | 8,480.00 | 8,509.00 | 8,509.00 | -2.82% | 483,900 |
| Mar 25, 2026 | 8,600.00 | 8,922.00 | 8,600.00 | 8,756.00 | 8,756.00 | -4.37% | 619,700 |
| Mar 24, 2026 | 9,200.00 | 9,266.00 | 9,053.00 | 9,156.00 | 9,156.00 | 0.96% | 287,100 |
| Mar 23, 2026 | 9,111.00 | 9,218.00 | 9,048.00 | 9,069.00 | 9,069.00 | -1.49% | 356,000 |
| Mar 19, 2026 | 9,399.00 | 9,427.00 | 9,206.00 | 9,206.00 | 9,206.00 | -1.94% | 373,800 |
| Mar 18, 2026 | 9,320.00 | 9,420.00 | 9,267.00 | 9,388.00 | 9,388.00 | 0.56% | 240,000 |
| Mar 17, 2026 | 9,454.00 | 9,509.00 | 9,336.00 | 9,336.00 | 9,336.00 | -2.79% | 281,300 |
| Mar 16, 2026 | 9,775.00 | 9,778.00 | 9,538.00 | 9,604.00 | 9,604.00 | 2.99% | 400,700 |
| Mar 13, 2026 | 9,332.00 | 9,520.00 | 9,300.00 | 9,325.00 | 9,325.00 | -0.53% | 300,700 |
| Mar 12, 2026 | 9,303.00 | 9,448.00 | 9,285.00 | 9,375.00 | 9,375.00 | -0.52% | 276,000 |
| Mar 11, 2026 | 9,468.00 | 9,567.00 | 9,312.00 | 9,424.00 | 9,424.00 | -0.72% | 410,000 |
| Mar 10, 2026 | 9,516.00 | 9,526.00 | 9,302.00 | 9,492.00 | 9,492.00 | 0.47% | 486,900 |
| Mar 9, 2026 | 9,320.00 | 9,495.00 | 9,220.00 | 9,448.00 | 9,448.00 | -1.01% | 347,100 |
| 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 |