Oracle Corporation Japan (4716.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 11,980.00 | 12,095.00 | 11,935.00 | 11,945.00 | 11,945.00 | 327,500 |
| May 28, 2024 | 11,970.00 | 12,075.00 | 11,940.00 | 12,070.00 | 12,070.00 | 101,500 |
| May 27, 2024 | 12,075.00 | 12,195.00 | 12,015.00 | 12,035.00 | 12,035.00 | 53,100 |
| May 24, 2024 | 11,980.00 | 12,185.00 | 11,960.00 | 12,120.00 | 12,120.00 | 94,100 |
| May 23, 2024 | 12,175.00 | 12,185.00 | 11,960.00 | 12,105.00 | 12,105.00 | 81,200 |
| May 22, 2024 | 12,220.00 | 12,245.00 | 12,105.00 | 12,175.00 | 12,175.00 | 82,000 |
| May 21, 2024 | 12,250.00 | 12,320.00 | 12,180.00 | 12,245.00 | 12,245.00 | 85,100 |
| May 20, 2024 | 12,200.00 | 12,300.00 | 12,110.00 | 12,250.00 | 12,250.00 | 107,700 |
| May 17, 2024 | 12,300.00 | 12,340.00 | 12,220.00 | 12,270.00 | 12,270.00 | 91,800 |
| May 16, 2024 | 11,980.00 | 12,350.00 | 11,980.00 | 12,345.00 | 12,345.00 | 105,600 |
| May 15, 2024 | 12,110.00 | 12,240.00 | 11,860.00 | 11,970.00 | 11,970.00 | 124,200 |
| May 14, 2024 | 11,935.00 | 12,110.00 | 11,880.00 | 12,075.00 | 12,075.00 | 145,300 |
| May 13, 2024 | 11,950.00 | 11,950.00 | 11,800.00 | 11,880.00 | 11,880.00 | 94,300 |
| May 10, 2024 | 11,975.00 | 12,080.00 | 11,800.00 | 11,950.00 | 11,950.00 | 99,900 |
| May 09, 2024 | 11,890.00 | 11,980.00 | 11,795.00 | 11,905.00 | 11,905.00 | 79,700 |
| May 08, 2024 | 12,280.00 | 12,345.00 | 11,820.00 | 11,845.00 | 11,845.00 | 215,500 |
| May 07, 2024 | 12,620.00 | 12,645.00 | 12,190.00 | 12,315.00 | 12,315.00 | 192,200 |
| May 02, 2024 | 12,040.00 | 12,330.00 | 12,025.00 | 12,320.00 | 12,320.00 | 190,100 |
| May 01, 2024 | 12,000.00 | 12,050.00 | 11,895.00 | 11,925.00 | 11,925.00 | 102,100 |
| Apr 30, 2024 | 11,825.00 | 11,930.00 | 11,730.00 | 11,895.00 | 11,895.00 | 152,600 |
| Apr 26, 2024 | 11,730.00 | 11,845.00 | 11,655.00 | 11,785.00 | 11,785.00 | 109,300 |
| Apr 25, 2024 | 11,890.00 | 11,970.00 | 11,605.00 | 11,660.00 | 11,660.00 | 126,200 |
| Apr 24, 2024 | 11,600.00 | 11,985.00 | 11,470.00 | 11,940.00 | 11,940.00 | 218,600 |
| Apr 23, 2024 | 11,490.00 | 11,580.00 | 11,425.00 | 11,570.00 | 11,570.00 | 106,000 |
| Apr 22, 2024 | 11,500.00 | 11,535.00 | 11,330.00 | 11,435.00 | 11,435.00 | 93,800 |
| Apr 19, 2024 | 11,490.00 | 11,590.00 | 11,150.00 | 11,305.00 | 11,305.00 | 171,100 |
| Apr 18, 2024 | 11,140.00 | 11,400.00 | 11,110.00 | 11,235.00 | 11,235.00 | 171,500 |
| Apr 17, 2024 | 11,430.00 | 11,430.00 | 11,125.00 | 11,175.00 | 11,175.00 | 109,800 |
| Apr 16, 2024 | 11,145.00 | 11,435.00 | 11,145.00 | 11,390.00 | 11,390.00 | 154,800 |
| Apr 15, 2024 | 11,245.00 | 11,375.00 | 11,185.00 | 11,335.00 | 11,335.00 | 117,000 |
| Apr 12, 2024 | 11,370.00 | 11,555.00 | 11,300.00 | 11,300.00 | 11,300.00 | 148,300 |
| Apr 11, 2024 | 10,905.00 | 11,210.00 | 10,905.00 | 11,165.00 | 11,165.00 | 97,600 |
| Apr 10, 2024 | 11,115.00 | 11,185.00 | 11,045.00 | 11,065.00 | 11,065.00 | 84,200 |
| Apr 09, 2024 | 11,055.00 | 11,145.00 | 11,030.00 | 11,125.00 | 11,125.00 | 65,000 |
| Apr 08, 2024 | 11,065.00 | 11,085.00 | 11,000.00 | 11,055.00 | 11,055.00 | 87,200 |
| Apr 05, 2024 | 10,920.00 | 11,025.00 | 10,890.00 | 11,005.00 | 11,005.00 | 96,100 |
| Apr 04, 2024 | 11,060.00 | 11,205.00 | 11,045.00 | 11,055.00 | 11,055.00 | 127,500 |
| Apr 03, 2024 | 11,230.00 | 11,250.00 | 10,965.00 | 11,030.00 | 11,030.00 | 232,900 |
| Apr 02, 2024 | 11,360.00 | 11,380.00 | 11,205.00 | 11,295.00 | 11,295.00 | 119,700 |
| Apr 01, 2024 | 11,450.00 | 11,545.00 | 11,400.00 | 11,445.00 | 11,445.00 | 85,400 |
| Mar 29, 2024 | 11,450.00 | 11,540.00 | 11,340.00 | 11,360.00 | 11,360.00 | 50,500 |
| Mar 28, 2024 | 11,200.00 | 11,450.00 | 11,195.00 | 11,345.00 | 11,345.00 | 144,300 |
| Mar 27, 2024 | 11,240.00 | 11,400.00 | 11,170.00 | 11,250.00 | 11,250.00 | 196,600 |
| Mar 26, 2024 | 11,405.00 | 11,525.00 | 11,220.00 | 11,305.00 | 11,305.00 | 219,500 |
| Mar 25, 2024 | 11,895.00 | 11,925.00 | 11,400.00 | 11,405.00 | 11,405.00 | 231,700 |
| Mar 22, 2024 | 12,060.00 | 12,215.00 | 11,955.00 | 11,985.00 | 11,985.00 | 165,500 |
| Mar 21, 2024 | 12,200.00 | 12,495.00 | 11,810.00 | 11,965.00 | 11,965.00 | 244,200 |
| Mar 19, 2024 | 12,280.00 | 12,405.00 | 12,260.00 | 12,405.00 | 12,405.00 | 167,900 |
| Mar 18, 2024 | 11,890.00 | 12,245.00 | 11,710.00 | 12,160.00 | 12,160.00 | 154,900 |
| Mar 15, 2024 | 11,645.00 | 11,930.00 | 11,640.00 | 11,760.00 | 11,760.00 | 121,500 |
| Mar 14, 2024 | 11,690.00 | 11,800.00 | 11,540.00 | 11,735.00 | 11,735.00 | 80,800 |
| Mar 13, 2024 | 12,000.00 | 12,015.00 | 11,620.00 | 11,775.00 | 11,775.00 | 133,700 |
| Mar 12, 2024 | 11,520.00 | 11,840.00 | 11,370.00 | 11,805.00 | 11,805.00 | 151,400 |
| Mar 11, 2024 | 11,495.00 | 11,575.00 | 11,300.00 | 11,465.00 | 11,465.00 | 106,300 |
| Mar 08, 2024 | 11,465.00 | 11,690.00 | 11,455.00 | 11,575.00 | 11,575.00 | 90,000 |
| Mar 07, 2024 | 11,475.00 | 11,590.00 | 11,405.00 | 11,545.00 | 11,545.00 | 85,600 |
| Mar 06, 2024 | 11,555.00 | 11,695.00 | 11,460.00 | 11,465.00 | 11,465.00 | 125,400 |
| Mar 05, 2024 | 11,595.00 | 11,720.00 | 11,505.00 | 11,695.00 | 11,695.00 | 56,700 |
| Mar 04, 2024 | 11,650.00 | 11,800.00 | 11,590.00 | 11,680.00 | 11,680.00 | 78,600 |
| Mar 01, 2024 | 11,470.00 | 11,655.00 | 11,450.00 | 11,650.00 | 11,650.00 | 73,500 |
| Feb 29, 2024 | 11,605.00 | 11,710.00 | 11,290.00 | 11,470.00 | 11,470.00 | 252,300 |
| Feb 28, 2024 | 11,800.00 | 11,990.00 | 11,735.00 | 11,845.00 | 11,845.00 | 91,400 |
| Feb 27, 2024 | 11,900.00 | 11,960.00 | 11,755.00 | 11,890.00 | 11,890.00 | 86,700 |
| Feb 26, 2024 | 11,660.00 | 11,915.00 | 11,500.00 | 11,875.00 | 11,875.00 | 135,000 |
| Feb 22, 2024 | 11,500.00 | 11,600.00 | 11,380.00 | 11,505.00 | 11,505.00 | 110,500 |
| Feb 21, 2024 | 11,570.00 | 11,585.00 | 11,400.00 | 11,475.00 | 11,475.00 | 62,600 |
| Feb 20, 2024 | 11,685.00 | 11,745.00 | 11,595.00 | 11,600.00 | 11,600.00 | 90,800 |
| Feb 19, 2024 | 11,735.00 | 11,735.00 | 11,440.00 | 11,585.00 | 11,585.00 | 55,900 |
| Feb 16, 2024 | 11,670.00 | 11,785.00 | 11,640.00 | 11,695.00 | 11,695.00 | 111,700 |
| Feb 15, 2024 | 11,565.00 | 11,780.00 | 11,525.00 | 11,690.00 | 11,690.00 | 105,900 |
| Feb 14, 2024 | 11,450.00 | 11,545.00 | 11,280.00 | 11,490.00 | 11,490.00 | 106,200 |
| Feb 13, 2024 | 11,410.00 | 11,575.00 | 11,365.00 | 11,560.00 | 11,560.00 | 84,700 |
| Feb 09, 2024 | 11,335.00 | 11,460.00 | 11,280.00 | 11,380.00 | 11,380.00 | 100,400 |
| Feb 08, 2024 | 11,390.00 | 11,525.00 | 11,265.00 | 11,455.00 | 11,455.00 | 93,100 |
| Feb 07, 2024 | 11,300.00 | 11,400.00 | 11,155.00 | 11,275.00 | 11,275.00 | 160,800 |
| Feb 06, 2024 | 11,745.00 | 11,820.00 | 11,425.00 | 11,430.00 | 11,430.00 | 98,500 |
| Feb 05, 2024 | 11,710.00 | 11,855.00 | 11,685.00 | 11,710.00 | 11,710.00 | 70,900 |
| Feb 02, 2024 | 11,780.00 | 11,875.00 | 11,610.00 | 11,705.00 | 11,705.00 | 95,100 |
| Feb 01, 2024 | 11,600.00 | 11,780.00 | 11,570.00 | 11,725.00 | 11,725.00 | 65,500 |
| Jan 31, 2024 | 11,475.00 | 11,670.00 | 11,450.00 | 11,670.00 | 11,670.00 | 140,500 |
| Jan 30, 2024 | 11,575.00 | 11,665.00 | 11,460.00 | 11,590.00 | 11,590.00 | 78,400 |
| Jan 29, 2024 | 11,645.00 | 11,690.00 | 11,460.00 | 11,485.00 | 11,485.00 | 87,500 |
| Jan 26, 2024 | 11,990.00 | 11,990.00 | 11,640.00 | 11,685.00 | 11,685.00 | 121,400 |
| Jan 25, 2024 | 11,900.00 | 12,045.00 | 11,840.00 | 12,030.00 | 12,030.00 | 89,600 |
| Jan 24, 2024 | 11,950.00 | 12,055.00 | 11,920.00 | 12,005.00 | 12,005.00 | 84,600 |
| Jan 23, 2024 | 12,000.00 | 12,095.00 | 11,955.00 | 11,995.00 | 11,995.00 | 74,500 |
| Jan 22, 2024 | 11,890.00 | 12,035.00 | 11,860.00 | 11,970.00 | 11,970.00 | 82,900 |
| Jan 19, 2024 | 11,815.00 | 11,935.00 | 11,800.00 | 11,895.00 | 11,895.00 | 90,100 |
| Jan 18, 2024 | 11,670.00 | 11,840.00 | 11,665.00 | 11,770.00 | 11,770.00 | 75,400 |
| Jan 17, 2024 | 11,825.00 | 11,935.00 | 11,720.00 | 11,775.00 | 11,775.00 | 105,000 |
| Jan 16, 2024 | 11,980.00 | 11,980.00 | 11,735.00 | 11,785.00 | 11,785.00 | 111,300 |
| Jan 15, 2024 | 11,680.00 | 11,825.00 | 11,680.00 | 11,730.00 | 11,730.00 | 25,600 |
| Jan 12, 2024 | 11,530.00 | 11,725.00 | 11,475.00 | 11,680.00 | 11,680.00 | 130,000 |
| Jan 11, 2024 | 11,510.00 | 11,550.00 | 11,295.00 | 11,425.00 | 11,425.00 | 118,300 |
| Jan 10, 2024 | 11,225.00 | 11,500.00 | 11,215.00 | 11,430.00 | 11,430.00 | 100,200 |
| Jan 09, 2024 | 11,045.00 | 11,275.00 | 11,045.00 | 11,175.00 | 11,175.00 | 97,300 |
| Jan 05, 2024 | 11,065.00 | 11,140.00 | 10,915.00 | 10,935.00 | 10,935.00 | 124,400 |
| Jan 04, 2024 | 10,910.00 | 11,020.00 | 10,770.00 | 10,980.00 | 10,980.00 | 130,200 |
| Dec 29, 2023 | 10,780.00 | 10,915.00 | 10,770.00 | 10,870.00 | 10,870.00 | 102,600 |
| Dec 28, 2023 | 10,875.00 | 10,925.00 | 10,775.00 | 10,825.00 | 10,825.00 | 80,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.