kabutan

Oricon Inc.(4800) Historical

4800
TSE Standard
Oricon Inc.
1,127
JPY
-23
(-2.00%)
Apr 30, 10:19 am JST
7.03
USD
Apr 29, 9:19 pm EDT
Result
PTS
outside of trading hours
1,128
Apr 30, 10:17 am 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 831 1,152 812 1,127 +308 +37.61% 2,144,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 880 886 814 819 -61 -6.93% 387,500
Feb, 2026 872 917 853 880 +19 +2.21% 341,300
Jan, 2026 855 894 853 861 +8 +0.94% 197,900
Dec, 2025 845 855 828 853 +11 +1.31% 203,600
Nov, 2025 837 874 825 842 +12 +1.45% 153,100
Oct, 2025 828 848 810 830 +1 +0.12% 265,800
Sep, 2025 807 882 783 829 +22 +2.73% 274,700
Aug, 2025 776 842 776 807 +31 +3.99% 470,900
Jul, 2025 777 781 768 776 +1 +0.13% 149,000
Jun, 2025 777 785 767 775 -1 -0.13% 130,400
May, 2025 795 818 770 776 -29 -3.60% 314,000
Apr, 2025 810 811 730 805 -5 -0.62% 353,600
Mar, 2025 825 850 804 810 -11 -1.34% 218,500
Feb, 2025 805 839 788 821 +19 +2.37% 500,900
Jan, 2025 835 848 800 802 -19 -2.31% 231,100
Dec, 2024 783 860 780 821 +41 +5.26% 266,900
Nov, 2024 831 831 770 780 -51 -6.14% 267,200
Oct, 2024 851 861 817 831 -23 -2.69% 92,600
Sep, 2024 844 864 800 854 +32 +3.89% 170,700
Aug, 2024 855 858 720 822 -30 -3.52% 541,000