Oricon Inc.(4800) Historical
4800
TSE Standard
Oricon Inc.
Result
1,328
JPY
-1
(-0.08%)
Jun 12, 3:30 pm JST
8.28
USD
Jun 12, 2:30 am EDT
PER
16.2
PBR
2.94
Yield
ー%
Margin Trading Ratio
0.66
PTS
outside of trading hours
1,328
Jun 12, 5:59 pm JST
52 Week High
May 29, 2026
1,345
JPY
52 Week Low
Jun 25, 2025
767
JPY
Yearly High
May 29, 2026
1,345
JPY
Yearly Low
Apr 21, 2026
812
JPY
Historical Data
Latest Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,329 | 1,330 | 1,328 | 1,328 | -1 | -0.08% | 1,004,500 |
Weekly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,331 | 1,333 | 1,328 | 1,329 | -3 | -0.23% | 860,000 |
| May 29, 2026 | 1,015 | 1,345 | 1,006 | 1,332 | +310 | +30.33% | 2,535,500 |
| May 22, 2026 | 1,085 | 1,087 | 986 | 1,022 | -73 | -6.67% | 511,100 |
| May 15, 2026 | 1,014 | 1,110 | 969 | 1,095 | -38 | -3.35% | 640,900 |
| May 8, 2026 | 1,208 | 1,217 | 1,101 | 1,133 | -89 | -7.28% | 331,800 |
| May 1, 2026 | 1,000 | 1,223 | 982 | 1,222 | +243 | +24.82% | 1,653,000 |
| Apr 24, 2026 | 819 | 985 | 812 | 979 | +160 | +19.54% | 807,900 |
| Apr 17, 2026 | 824 | 826 | 815 | 819 | -4 | -0.49% | 47,700 |
| Apr 10, 2026 | 827 | 836 | 818 | 823 | 0 | 0.00% | 75,200 |
| Apr 3, 2026 | 815 | 831 | 814 | 823 | -33 | -3.86% | 75,400 |
| Mar 27, 2026 | 852 | 869 | 826 | 856 | -18 | -2.06% | 129,300 |
| Mar 19, 2026 | 864 | 886 | 856 | 874 | +10 | +1.16% | 71,400 |
| Mar 13, 2026 | 866 | 873 | 842 | 864 | -5 | -0.58% | 60,600 |
| Mar 6, 2026 | 880 | 884 | 862 | 869 | -11 | -1.25% | 83,400 |
| Feb 27, 2026 | 880 | 886 | 871 | 880 | -3 | -0.34% | 83,300 |
| Feb 20, 2026 | 893 | 894 | 871 | 883 | -1 | -0.11% | 57,200 |
| Feb 13, 2026 | 909 | 917 | 880 | 884 | -17 | -1.89% | 75,900 |
| Feb 6, 2026 | 872 | 916 | 853 | 901 | +40 | +4.65% | 124,900 |
| Jan 30, 2026 | 880 | 880 | 858 | 861 | -16 | -1.82% | 58,700 |
| Jan 23, 2026 | 888 | 888 | 870 | 877 | -5 | -0.57% | 26,500 |