kabutan

Oricon Inc.(4800) Historical

4800
TSE Standard
Oricon Inc.
862
JPY
-2
(-0.23%)
Jan 29, 3:30 pm JST
5.63
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 7, 2026
894 JPY
52 Week Low Apr 7, 2025
730 JPY
Yearly High Jan 7, 2026
894 JPY
Yearly Low Apr 7, 2025
730 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 860 865 858 862 -2 -0.23% 6,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 876 877 861 864 -11 -1.26% 31,800
Jan 27, 2026 872 875 870 875 0 0.00% 7,700
Jan 26, 2026 880 880 870 875 -2 -0.23% 7,200
Jan 23, 2026 875 877 872 877 +3 +0.34% 4,500
Jan 22, 2026 874 875 870 874 +3 +0.34% 3,200
Jan 21, 2026 871 876 870 871 0 0.00% 4,000
Jan 20, 2026 888 888 871 871 -13 -1.47% 9,600
Jan 19, 2026 888 888 880 884 +2 +0.23% 5,200
Jan 16, 2026 881 888 880 882 +2 +0.23% 8,700
Jan 15, 2026 883 885 880 880 -3 -0.34% 6,000
Jan 14, 2026 878 883 877 883 +7 +0.80% 6,800
Jan 13, 2026 880 880 876 876 -4 -0.45% 9,200
Jan 9, 2026 880 884 874 880 0 0.00% 4,600
Jan 8, 2026 884 884 873 880 +2 +0.23% 12,600
Jan 7, 2026 869 894 867 878 +11 +1.27% 22,100
Jan 6, 2026 869 878 867 867 +5 +0.58% 15,000
Jan 5, 2026 855 878 853 862 +9 +1.06% 27,700
Dec 30, 2025 848 854 847 853 +1 +0.12% 4,000
Dec 29, 2025 850 855 847 852 +5 +0.59% 8,700
Dec 26, 2025 847 848 845 847 +2 +0.24% 7,400