kabutan

Oricon Inc.(4800) Historical

4800
TSE Standard
Oricon Inc.
1,128
JPY
-22
(-1.91%)
Apr 30, 10:18 am JST
7.03
USD
Apr 29, 9:18 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,000 1,152 982 1,128 +149 +15.22% 1,180,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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