Oracle Corporation Japan (TYO:4716)
Japan
· Delayed Price · Currency is JPY 13,165
-330 (-2.45%)
At close: Dec 5, 2025
Oracle Corporation Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 14,920.00 | 14,920.00 | 14,700.00 | 14,780.00 | 14,780.00 | -1.20% | 163,200 |
| Oct 6, 2025 | 15,000.00 | 15,035.00 | 14,785.00 | 14,960.00 | 14,960.00 | 2.08% | 147,100 |
| Oct 3, 2025 | 14,750.00 | 14,775.00 | 14,655.00 | 14,655.00 | 14,655.00 | 0.41% | 143,200 |
| Oct 2, 2025 | 14,890.00 | 14,970.00 | 14,525.00 | 14,595.00 | 14,595.00 | -1.48% | 187,100 |
| Oct 1, 2025 | 14,765.00 | 15,000.00 | 14,630.00 | 14,815.00 | 14,815.00 | -1.89% | 268,100 |
| Sep 30, 2025 | 15,125.00 | 15,250.00 | 15,040.00 | 15,100.00 | 15,100.00 | -0.13% | 183,300 |
| Sep 29, 2025 | 15,300.00 | 15,455.00 | 15,095.00 | 15,120.00 | 15,120.00 | -0.72% | 234,200 |
| Sep 26, 2025 | 15,610.00 | 15,705.00 | 15,080.00 | 15,230.00 | 15,230.00 | -6.16% | 567,600 |
| Sep 25, 2025 | 16,270.00 | 16,425.00 | 16,105.00 | 16,230.00 | 16,230.00 | -0.49% | 242,700 |
| Sep 24, 2025 | 16,500.00 | 16,515.00 | 16,170.00 | 16,310.00 | 16,310.00 | -0.49% | 197,600 |