Oracle Corporation Japan (TYO:4716)
Japan
· Delayed Price · Currency is JPY 15,120
-110 (-0.72%)
Sep 29, 2025, 3:30 PM JST
Oracle Corporation Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 16,350.00 | 16,605.00 | 16,300.00 | 16,390.00 | 16,390.00 | 0.40% | 153,500 |
| Sep 19, 2025 | 16,505.00 | 16,535.00 | 16,260.00 | 16,325.00 | 16,325.00 | -0.27% | 268,600 |
| Sep 18, 2025 | 16,220.00 | 16,515.00 | 16,095.00 | 16,370.00 | 16,370.00 | 0.99% | 162,500 |
| Sep 17, 2025 | 16,065.00 | 16,225.00 | 16,000.00 | 16,210.00 | 16,210.00 | 0.90% | 208,200 |
| Sep 16, 2025 | 16,480.00 | 16,590.00 | 16,065.00 | 16,065.00 | 16,065.00 | -2.52% | 240,200 |
| Sep 12, 2025 | 16,420.00 | 16,580.00 | 16,280.00 | 16,480.00 | 16,480.00 | 0.12% | 235,700 |
| Sep 11, 2025 | 16,815.00 | 17,090.00 | 16,435.00 | 16,460.00 | 16,460.00 | 1.92% | 515,500 |
| Sep 10, 2025 | 15,750.00 | 16,285.00 | 15,750.00 | 16,150.00 | 16,150.00 | 5.76% | 603,100 |
| Sep 9, 2025 | 15,135.00 | 15,340.00 | 15,060.00 | 15,270.00 | 15,270.00 | 0.73% | 182,300 |
| Sep 8, 2025 | 14,905.00 | 15,215.00 | 14,835.00 | 15,160.00 | 15,160.00 | 1.54% | 159,200 |
| Sep 5, 2025 | 14,970.00 | 15,350.00 | 14,880.00 | 14,930.00 | 14,930.00 | -1.48% | 211,200 |
| Sep 4, 2025 | 15,300.00 | 15,400.00 | 15,140.00 | 15,155.00 | 15,155.00 | -0.62% | 129,400 |
| Sep 3, 2025 | 15,135.00 | 15,330.00 | 15,000.00 | 15,250.00 | 15,250.00 | 0.33% | 183,500 |
| Sep 2, 2025 | 15,325.00 | 15,485.00 | 15,125.00 | 15,200.00 | 15,200.00 | -1.17% | 121,800 |
| Sep 1, 2025 | 15,315.00 | 15,615.00 | 15,315.00 | 15,380.00 | 15,380.00 | 0.69% | 110,900 |
| Aug 29, 2025 | 15,300.00 | 15,380.00 | 15,220.00 | 15,275.00 | 15,275.00 | -0.36% | 178,300 |
| Aug 28, 2025 | 15,535.00 | 15,615.00 | 15,325.00 | 15,330.00 | 15,330.00 | -1.48% | 111,800 |
| Aug 27, 2025 | 15,510.00 | 15,580.00 | 15,435.00 | 15,560.00 | 15,560.00 | -0.48% | 141,400 |
| Aug 26, 2025 | 15,665.00 | 15,750.00 | 15,540.00 | 15,635.00 | 15,635.00 | -0.51% | 144,800 |
| Aug 25, 2025 | 15,760.00 | 15,795.00 | 15,650.00 | 15,715.00 | 15,715.00 | -0.41% | 103,700 |
| Aug 22, 2025 | 15,900.00 | 15,960.00 | 15,780.00 | 15,780.00 | 15,780.00 | -0.88% | 90,200 |
| Aug 21, 2025 | 15,995.00 | 16,035.00 | 15,795.00 | 15,920.00 | 15,920.00 | 0.16% | 83,200 |
| Aug 20, 2025 | 16,100.00 | 16,110.00 | 15,860.00 | 15,895.00 | 15,895.00 | -1.73% | 119,900 |
| Aug 19, 2025 | 16,070.00 | 16,270.00 | 16,070.00 | 16,175.00 | 16,175.00 | 0.65% | 125,100 |
| Aug 18, 2025 | 15,800.00 | 16,165.00 | 15,800.00 | 16,070.00 | 16,070.00 | 1.20% | 121,500 |
| Aug 15, 2025 | 16,015.00 | 16,060.00 | 15,820.00 | 15,880.00 | 15,880.00 | -1.46% | 205,000 |
| Aug 14, 2025 | 16,155.00 | 16,265.00 | 16,035.00 | 16,115.00 | 16,115.00 | -1.44% | 153,500 |
| Aug 13, 2025 | 16,095.00 | 16,545.00 | 16,095.00 | 16,350.00 | 16,350.00 | -0.88% | 164,600 |
| Aug 12, 2025 | 16,450.00 | 16,625.00 | 16,300.00 | 16,495.00 | 16,495.00 | 0.06% | 134,200 |
| Aug 8, 2025 | 16,750.00 | 16,810.00 | 16,470.00 | 16,485.00 | 16,485.00 | -1.76% | 138,200 |
| Aug 7, 2025 | 16,600.00 | 16,930.00 | 16,595.00 | 16,780.00 | 16,780.00 | 0.45% | 120,200 |
| Aug 6, 2025 | 16,450.00 | 16,765.00 | 16,445.00 | 16,705.00 | 16,705.00 | 0.78% | 121,400 |
| Aug 5, 2025 | 16,580.00 | 16,830.00 | 16,555.00 | 16,575.00 | 16,575.00 | 0.36% | 141,100 |
| Aug 4, 2025 | 16,235.00 | 16,555.00 | 16,200.00 | 16,515.00 | 16,515.00 | 0.64% | 115,400 |
| Aug 1, 2025 | 16,235.00 | 16,505.00 | 16,110.00 | 16,410.00 | 16,410.00 | 0.03% | 99,800 |
| Jul 31, 2025 | 16,330.00 | 16,495.00 | 16,180.00 | 16,405.00 | 16,405.00 | 1.08% | 144,300 |
| Jul 30, 2025 | 16,200.00 | 16,425.00 | 16,100.00 | 16,230.00 | 16,230.00 | 0.09% | 164,400 |
| Jul 29, 2025 | 16,050.00 | 16,260.00 | 15,980.00 | 16,215.00 | 16,215.00 | 1.15% | 100,800 |
| Jul 28, 2025 | 16,015.00 | 16,080.00 | 15,870.00 | 16,030.00 | 16,030.00 | -0.53% | 150,000 |
| Jul 25, 2025 | 16,385.00 | 16,500.00 | 16,100.00 | 16,115.00 | 16,115.00 | -1.65% | 204,200 |
| Jul 24, 2025 | 16,270.00 | 16,490.00 | 16,165.00 | 16,385.00 | 16,385.00 | 0.71% | 144,000 |
| Jul 23, 2025 | 16,345.00 | 16,500.00 | 16,205.00 | 16,270.00 | 16,270.00 | -0.37% | 166,300 |
| Jul 22, 2025 | 16,645.00 | 16,765.00 | 16,330.00 | 16,330.00 | 16,330.00 | -1.83% | 162,900 |
| Jul 18, 2025 | 16,700.00 | 16,830.00 | 16,580.00 | 16,635.00 | 16,635.00 | -0.21% | 106,100 |
| Jul 17, 2025 | 16,560.00 | 16,780.00 | 16,485.00 | 16,670.00 | 16,670.00 | 1.21% | 111,900 |
| Jul 16, 2025 | 16,340.00 | 16,670.00 | 16,310.00 | 16,470.00 | 16,470.00 | 0.76% | 169,000 |
| Jul 15, 2025 | 16,430.00 | 16,455.00 | 16,275.00 | 16,345.00 | 16,345.00 | 0.15% | 74,700 |