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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 880 880 858 862 -15 -1.71% 59,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 888 888 870 877 -5 -0.57% 26,500
Jan 16, 2026 880 888 876 882 +2 +0.23% 30,700
Jan 9, 2026 855 894 853 880 +27 +3.17% 82,000
Dec 30, 2025 850 855 847 853 +6 +0.71% 12,700
Dec 26, 2025 840 848 832 847 +15 +1.80% 35,600
Dec 19, 2025 839 851 828 832 -5 -0.60% 121,500
Dec 12, 2025 842 844 835 837 -3 -0.36% 19,200
Dec 5, 2025 845 848 839 840 -2 -0.24% 14,600
Nov 28, 2025 838 844 831 842 +4 +0.48% 16,600
Nov 21, 2025 835 840 825 838 +3 +0.36% 33,100
Nov 14, 2025 856 862 835 835 -18 -2.11% 37,200
Nov 7, 2025 837 874 828 853 +23 +2.77% 66,200
Oct 31, 2025 840 848 828 830 -10 -1.19% 35,000
Oct 24, 2025 844 847 829 840 +1 +0.12% 47,600
Oct 17, 2025 813 842 810 839 +16 +1.94% 45,400
Oct 10, 2025 839 840 820 823 -16 -1.91% 90,300
Oct 3, 2025 882 882 819 839 +17 +2.07% 113,100
Sep 26, 2025 824 825 810 822 +3 +0.37% 52,400
Sep 19, 2025 815 821 807 819 +1 +0.12% 37,800
Sep 12, 2025 820 825 809 818 0 0.00% 39,300