Oricon Inc. (TYO:4800)
Japan
· Delayed Price · Currency is JPY 1,150.00
+64.00 (5.89%)
Apr 28, 2026, 3:30 PM JST
Oricon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,026.00 | 1,150.00 | 1,002.00 | 1,150.00 | 1,150.00 | 5.89% | 374,500 |
| Apr 27, 2026 | 1,000.00 | 1,092.00 | 982.00 | 1,086.00 | 1,086.00 | 10.93% | 751,700 |
| Apr 24, 2026 | 871.00 | 985.00 | 871.00 | 979.00 | 979.00 | 6.88% | 424,500 |
| Apr 23, 2026 | 825.00 | 916.00 | 820.00 | 916.00 | 916.00 | 11.44% | 324,600 |
| Apr 22, 2026 | 816.00 | 822.00 | 812.00 | 822.00 | 822.00 | 0.74% | 29,200 |
| Apr 21, 2026 | 820.00 | 821.00 | 812.00 | 816.00 | 816.00 | -0.37% | 19,900 |
| Apr 20, 2026 | 819.00 | 820.00 | 816.00 | 819.00 | 819.00 | - | 9,700 |
| Apr 17, 2026 | 820.00 | 822.00 | 818.00 | 819.00 | 819.00 | -0.12% | 11,900 |
| Apr 16, 2026 | 822.00 | 822.00 | 819.00 | 820.00 | 820.00 | 0.12% | 5,300 |
| Apr 15, 2026 | 818.00 | 825.00 | 817.00 | 819.00 | 819.00 | 0.12% | 7,800 |
| Apr 14, 2026 | 824.00 | 824.00 | 815.00 | 818.00 | 818.00 | -0.12% | 9,200 |
| Apr 13, 2026 | 824.00 | 826.00 | 815.00 | 819.00 | 819.00 | -0.49% | 13,500 |
| Apr 10, 2026 | 832.00 | 832.00 | 818.00 | 823.00 | 823.00 | -1.08% | 20,500 |
| Apr 9, 2026 | 834.00 | 836.00 | 831.00 | 832.00 | 832.00 | -0.24% | 5,100 |
| Apr 8, 2026 | 827.00 | 836.00 | 827.00 | 834.00 | 834.00 | 1.21% | 12,600 |
| Apr 7, 2026 | 824.00 | 831.00 | 821.00 | 824.00 | 824.00 | 0.12% | 11,500 |
| Apr 6, 2026 | 827.00 | 827.00 | 819.00 | 823.00 | 823.00 | - | 25,500 |
| Apr 3, 2026 | 820.00 | 827.00 | 820.00 | 823.00 | 823.00 | 0.61% | 3,600 |
| Apr 2, 2026 | 830.00 | 830.00 | 816.00 | 818.00 | 818.00 | -1.21% | 17,200 |
| Apr 1, 2026 | 831.00 | 831.00 | 824.00 | 828.00 | 828.00 | 1.10% | 11,800 |
| Mar 31, 2026 | 826.00 | 830.00 | 815.00 | 819.00 | 819.00 | -0.85% | 17,600 |
| Mar 30, 2026 | 815.00 | 830.00 | 814.00 | 826.00 | 826.00 | -3.50% | 25,200 |
| Mar 27, 2026 | 859.00 | 865.00 | 854.00 | 856.00 | 820.00 | -0.70% | 30,700 |
| Mar 26, 2026 | 867.00 | 867.00 | 856.00 | 862.00 | 825.75 | - | 12,400 |
| Mar 25, 2026 | 868.00 | 869.00 | 860.00 | 862.00 | 825.75 | 0.35% | 9,800 |
| Mar 24, 2026 | 855.00 | 862.00 | 843.00 | 859.00 | 822.87 | 2.14% | 22,200 |
| Mar 23, 2026 | 852.00 | 859.00 | 826.00 | 841.00 | 805.63 | -3.78% | 54,200 |
| Mar 19, 2026 | 875.00 | 875.00 | 862.00 | 874.00 | 837.24 | -0.11% | 11,800 |
| Mar 18, 2026 | 886.00 | 886.00 | 864.00 | 875.00 | 838.20 | 1.74% | 29,400 |
| Mar 17, 2026 | 859.00 | 864.00 | 857.00 | 860.00 | 823.83 | 0.12% | 10,400 |
| Mar 16, 2026 | 864.00 | 864.00 | 856.00 | 859.00 | 822.87 | -0.58% | 19,800 |
| Mar 13, 2026 | 864.00 | 864.00 | 862.00 | 864.00 | 827.66 | - | 6,900 |
| Mar 12, 2026 | 870.00 | 871.00 | 863.00 | 864.00 | 827.66 | -0.80% | 4,900 |
| Mar 11, 2026 | 873.00 | 873.00 | 868.00 | 871.00 | 834.37 | 0.11% | 8,400 |
| Mar 10, 2026 | 864.00 | 870.00 | 861.00 | 870.00 | 833.41 | 1.28% | 8,700 |
| Mar 9, 2026 | 866.00 | 867.00 | 842.00 | 859.00 | 822.87 | -1.15% | 31,700 |
| Mar 6, 2026 | 872.00 | 872.00 | 865.00 | 869.00 | 832.45 | - | 9,500 |
| Mar 5, 2026 | 864.00 | 876.00 | 864.00 | 869.00 | 832.45 | 0.58% | 12,900 |
| Mar 4, 2026 | 869.00 | 870.00 | 862.00 | 864.00 | 827.66 | -1.03% | 18,500 |
| Mar 3, 2026 | 877.00 | 880.00 | 871.00 | 873.00 | 836.29 | -0.34% | 17,600 |
| Mar 2, 2026 | 880.00 | 884.00 | 875.00 | 876.00 | 839.16 | -0.45% | 24,900 |
| Feb 27, 2026 | 880.00 | 883.00 | 875.00 | 880.00 | 842.99 | 0.23% | 22,900 |
| Feb 26, 2026 | 876.00 | 879.00 | 872.00 | 878.00 | 841.07 | 0.46% | 12,000 |
| Feb 25, 2026 | 881.00 | 881.00 | 873.00 | 874.00 | 837.24 | -0.57% | 7,300 |
| Feb 24, 2026 | 880.00 | 886.00 | 871.00 | 879.00 | 842.03 | -0.45% | 41,100 |
| Feb 20, 2026 | 890.00 | 890.00 | 876.00 | 883.00 | 845.86 | -0.11% | 9,700 |
| Feb 19, 2026 | 880.00 | 894.00 | 878.00 | 884.00 | 846.82 | 0.34% | 5,600 |
| Feb 18, 2026 | 879.00 | 884.00 | 876.00 | 881.00 | 843.95 | 0.80% | 7,700 |
| Feb 17, 2026 | 872.00 | 880.00 | 871.00 | 874.00 | 837.24 | -1.02% | 16,700 |
| Feb 16, 2026 | 893.00 | 893.00 | 877.00 | 883.00 | 845.86 | -0.11% | 17,500 |
| Feb 13, 2026 | 897.00 | 897.00 | 880.00 | 884.00 | 846.82 | -1.01% | 25,800 |
| Feb 12, 2026 | 907.00 | 907.00 | 891.00 | 893.00 | 855.44 | -1.54% | 19,100 |
| Feb 10, 2026 | 910.00 | 913.00 | 902.00 | 907.00 | 868.86 | - | 12,200 |
| Feb 9, 2026 | 909.00 | 917.00 | 900.00 | 907.00 | 868.86 | 0.67% | 18,800 |
| Feb 6, 2026 | 901.00 | 916.00 | 880.00 | 901.00 | 863.11 | 0.11% | 60,500 |
| Feb 5, 2026 | 880.00 | 904.00 | 875.00 | 900.00 | 862.15 | 3.21% | 18,300 |
| Feb 4, 2026 | 874.00 | 907.00 | 867.00 | 872.00 | 835.33 | - | 29,500 |
| Feb 3, 2026 | 866.00 | 872.00 | 861.00 | 872.00 | 835.33 | 1.63% | 5,100 |
| Feb 2, 2026 | 872.00 | 872.00 | 853.00 | 858.00 | 821.92 | -0.35% | 11,500 |
| Jan 30, 2026 | 868.00 | 869.00 | 859.00 | 861.00 | 824.79 | -0.12% | 5,800 |
| Jan 29, 2026 | 860.00 | 865.00 | 858.00 | 862.00 | 825.75 | -0.23% | 6,200 |
| Jan 28, 2026 | 876.00 | 877.00 | 861.00 | 864.00 | 827.66 | -1.26% | 31,800 |
| Jan 27, 2026 | 872.00 | 875.00 | 870.00 | 875.00 | 838.20 | - | 7,700 |
| Jan 26, 2026 | 880.00 | 880.00 | 870.00 | 875.00 | 838.20 | -0.23% | 7,200 |
| Jan 23, 2026 | 875.00 | 877.00 | 872.00 | 877.00 | 840.12 | 0.34% | 4,500 |
| Jan 22, 2026 | 874.00 | 875.00 | 870.00 | 874.00 | 837.24 | 0.34% | 3,200 |
| Jan 21, 2026 | 871.00 | 876.00 | 870.00 | 871.00 | 834.37 | - | 4,000 |
| Jan 20, 2026 | 888.00 | 888.00 | 871.00 | 871.00 | 834.37 | -1.47% | 9,600 |
| Jan 19, 2026 | 888.00 | 888.00 | 880.00 | 884.00 | 846.82 | 0.23% | 5,200 |
| Jan 16, 2026 | 881.00 | 888.00 | 880.00 | 882.00 | 844.91 | 0.23% | 8,700 |
| Jan 15, 2026 | 883.00 | 885.00 | 880.00 | 880.00 | 842.99 | -0.34% | 6,000 |
| Jan 14, 2026 | 878.00 | 883.00 | 877.00 | 883.00 | 845.86 | 0.80% | 6,800 |
| Jan 13, 2026 | 880.00 | 880.00 | 876.00 | 876.00 | 839.16 | -0.45% | 9,200 |
| Jan 9, 2026 | 880.00 | 884.00 | 874.00 | 880.00 | 842.99 | - | 4,600 |
| Jan 8, 2026 | 884.00 | 884.00 | 873.00 | 880.00 | 842.99 | 0.23% | 12,600 |
| Jan 7, 2026 | 869.00 | 894.00 | 867.00 | 878.00 | 841.07 | 1.27% | 22,100 |
| Jan 6, 2026 | 869.00 | 878.00 | 867.00 | 867.00 | 830.54 | 0.58% | 15,000 |
| Jan 5, 2026 | 855.00 | 878.00 | 853.00 | 862.00 | 825.75 | 1.06% | 27,700 |
| Dec 30, 2025 | 848.00 | 854.00 | 847.00 | 853.00 | 817.13 | 0.12% | 4,000 |
| Dec 29, 2025 | 850.00 | 855.00 | 847.00 | 852.00 | 816.17 | 0.59% | 8,700 |
| Dec 26, 2025 | 847.00 | 848.00 | 845.00 | 847.00 | 811.38 | 0.24% | 7,400 |
| Dec 25, 2025 | 846.00 | 848.00 | 843.00 | 845.00 | 809.46 | 0.24% | 4,500 |
| Dec 24, 2025 | 840.00 | 844.00 | 839.00 | 843.00 | 807.55 | - | 3,700 |
| Dec 23, 2025 | 837.00 | 843.00 | 835.00 | 843.00 | 807.55 | 0.72% | 10,900 |
| Dec 22, 2025 | 840.00 | 840.00 | 832.00 | 837.00 | 801.80 | 0.60% | 9,100 |
| Dec 19, 2025 | 842.00 | 842.00 | 828.00 | 832.00 | 797.01 | -0.83% | 20,700 |
| Dec 18, 2025 | 840.00 | 840.00 | 830.00 | 839.00 | 803.71 | 0.72% | 9,900 |
| Dec 17, 2025 | 849.00 | 849.00 | 830.00 | 833.00 | 797.97 | -1.30% | 47,400 |
| Dec 16, 2025 | 836.00 | 851.00 | 836.00 | 844.00 | 808.50 | 0.84% | 29,400 |
| Dec 15, 2025 | 839.00 | 839.00 | 834.00 | 837.00 | 801.80 | - | 14,100 |
| Dec 12, 2025 | 836.00 | 839.00 | 835.00 | 837.00 | 801.80 | 0.12% | 2,200 |
| Dec 11, 2025 | 844.00 | 844.00 | 836.00 | 836.00 | 800.84 | -0.83% | 3,900 |
| Dec 10, 2025 | 837.00 | 843.00 | 835.00 | 843.00 | 807.55 | 0.72% | 5,500 |
| Dec 9, 2025 | 841.00 | 842.00 | 837.00 | 837.00 | 801.80 | - | 4,300 |
| Dec 8, 2025 | 842.00 | 842.00 | 835.00 | 837.00 | 801.80 | -0.36% | 3,300 |
| Dec 5, 2025 | 840.00 | 841.00 | 840.00 | 840.00 | 804.67 | - | 3,000 |
| Dec 4, 2025 | 840.00 | 845.00 | 839.00 | 840.00 | 804.67 | 0.12% | 1,800 |
| Dec 3, 2025 | 846.00 | 846.00 | 839.00 | 839.00 | 803.71 | -0.24% | 2,800 |
| Dec 2, 2025 | 848.00 | 848.00 | 841.00 | 841.00 | 805.63 | -0.36% | 3,100 |
| Dec 1, 2025 | 845.00 | 845.00 | 842.00 | 844.00 | 808.50 | 0.24% | 3,900 |