kabutan

ORACLE CORPORATION JAPAN(4716) Historical

4716
TSE Standard
ORACLE CORPORATION JAPAN
13,165
JPY
-330
(-2.45%)
Dec 5, 3:30 pm JST
85.16
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
13,160.5
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 27, 2025
17,875 JPY
52 Week Low Dec 3, 2025
13,090 JPY
Yearly High Jun 27, 2025
17,875 JPY
Yearly Low Dec 3, 2025
13,090 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 13,450 13,595 13,090 13,165 -260 -1.94% 805,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 13,865 13,890 13,195 13,425 -440 -3.17% 578,900
Nov 21, 2025 13,865 13,965 13,595 13,865 -100 -0.72% 849,000
Nov 14, 2025 14,015 14,360 13,875 13,965 -30 -0.21% 628,800
Nov 7, 2025 14,200 14,230 13,815 13,995 -235 -1.65% 779,200
Oct 31, 2025 14,805 15,095 14,210 14,230 -575 -3.88% 831,100
Oct 24, 2025 14,570 14,895 14,485 14,805 +340 +2.35% 546,200
Oct 17, 2025 14,765 14,920 14,355 14,465 -460 -3.08% 561,100
Oct 10, 2025 15,000 15,430 14,650 14,925 +270 +1.84% 906,200
Oct 3, 2025 15,300 15,455 14,525 14,655 -575 -3.78% 1,015,900
Sep 26, 2025 16,350 16,605 15,080 15,230 -1,095 -6.71% 1,161,400
Sep 19, 2025 16,480 16,590 16,000 16,325 -155 -0.94% 879,500
Sep 12, 2025 14,905 17,090 14,835 16,480 +1,550 +10.38% 1,695,800
Sep 5, 2025 15,315 15,615 14,880 14,930 -345 -2.26% 756,800
Aug 29, 2025 15,760 15,795 15,220 15,275 -505 -3.20% 680,000
Aug 22, 2025 15,800 16,270 15,780 15,780 -100 -0.63% 539,900
Aug 15, 2025 16,450 16,625 15,820 15,880 -605 -3.67% 657,300
Aug 8, 2025 16,235 16,930 16,200 16,485 +75 +0.46% 636,300
Aug 1, 2025 16,015 16,505 15,870 16,410 +295 +1.83% 659,300
Jul 25, 2025 16,645 16,765 16,100 16,115 -520 -3.13% 677,400
Jul 18, 2025 16,300 16,830 16,130 16,635 +285 +1.74% 553,400