kabutan

Oricon Inc.(4800) Historical

4800
TSE Standard
Oricon Inc.
1,150
JPY
+64
(+5.89%)
Apr 28, 3:30 pm JST
7.22
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
1,130
Apr 28, 11:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 28, 2026
1,150 JPY
52 Week Low Jun 25, 2025
767 JPY
Yearly High Apr 28, 2026
1,150 JPY
Yearly Low Apr 21, 2026
812 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,026 1,150 1,002 1,150 +64 +5.89% 374,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 1,000 1,092 982 1,086 +107 +10.93% 751,700
Apr 24, 2026 871 985 871 979 +63 +6.88% 424,500
Apr 23, 2026 825 916 820 916 +94 +11.44% 324,600
Apr 22, 2026 816 822 812 822 +6 +0.74% 29,200
Apr 21, 2026 820 821 812 816 -3 -0.37% 19,900
Apr 20, 2026 819 820 816 819 0 0.00% 9,700
Apr 17, 2026 820 822 818 819 -1 -0.12% 11,900
Apr 16, 2026 822 822 819 820 +1 +0.12% 5,300
Apr 15, 2026 818 825 817 819 +1 +0.12% 7,800
Apr 14, 2026 824 824 815 818 -1 -0.12% 9,200
Apr 13, 2026 824 826 815 819 -4 -0.49% 13,500
Apr 10, 2026 832 832 818 823 -9 -1.08% 20,500
Apr 9, 2026 834 836 831 832 -2 -0.24% 5,100
Apr 8, 2026 827 836 827 834 +10 +1.21% 12,600
Apr 7, 2026 824 831 821 824 +1 +0.12% 11,500
Apr 6, 2026 827 827 819 823 0 0.00% 25,500
Apr 3, 2026 820 827 820 823 +5 +0.61% 3,600
Apr 2, 2026 830 830 816 818 -10 -1.21% 17,200
Apr 1, 2026 831 831 824 828 +9 +1.10% 11,800
Mar 31, 2026 826 830 815 819 -7 -0.85% 17,600