ORACLE CORPORATION JAPAN (4716.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 8982.00 | 9110.00 | 8928.00 | 9110.00 | +0.87% | 270,300 |
| 2026-08-06 | 8810.00 | 9048.00 | 8784.00 | 9031.00 | +2.10% | 294,200 |
| 2026-08-05 | 8948.00 | 8967.00 | 8723.00 | 8845.00 | +0.51% | 236,800 |
| 2026-08-04 | 8850.00 | 8878.00 | 8736.00 | 8800.00 | +0.72% | 340,400 |
| 2026-08-03 | 8929.00 | 8950.00 | 8616.00 | 8737.00 | -1.63% | 254,200 |
| 2026-07-31 | 8709.00 | 9014.00 | 8709.00 | 8882.00 | -3.02% | 461,700 |
| 2026-07-30 | 9056.00 | 9174.00 | 8857.00 | 9159.00 | +2.23% | 550,900 |
| 2026-07-29 | 8900.00 | 9054.00 | 8751.00 | 8959.00 | +2.12% | 567,800 |
| 2026-07-28 | 8679.00 | 8821.00 | 8635.00 | 8773.00 | +1.08% | 352,900 |
| 2026-07-27 | 8453.00 | 8700.00 | 8350.00 | 8679.00 | +4.49% | 460,100 |
| 2026-07-24 | 8275.00 | 8306.00 | 8179.00 | 8306.00 | +0.73% | 418,500 |
| 2026-07-23 | 8203.00 | 8246.00 | 8120.00 | 8246.00 | -1.20% | 296,800 |
| 2026-07-22 | 8388.00 | 8406.00 | 8259.00 | 8346.00 | -1.06% | 276,900 |
| 2026-07-21 | 8459.00 | 8565.00 | 8427.00 | 8435.00 | -0.93% | 303,100 |
| 2026-07-17 | 8490.00 | 8610.00 | 8490.00 | 8514.00 | +0.28% | 340,500 |
| 2026-07-16 | 8450.00 | 8594.00 | 8439.00 | 8490.00 | +0.62% | 254,900 |
| 2026-07-15 | 8600.00 | 8629.00 | 8348.00 | 8438.00 | -2.13% | 310,600 |
| 2026-07-14 | 8653.00 | 8751.00 | 8606.00 | 8622.00 | -0.36% | 335,100 |
| 2026-07-13 | 8680.00 | 8700.00 | 8565.00 | 8653.00 | -0.31% | 210,700 |
| 2026-07-10 | 8691.00 | 8765.00 | 8609.00 | 8680.00 | -0.26% | 226,300 |
| 2026-07-09 | 8588.00 | 8796.00 | 8572.00 | 8703.00 | +0.33% | 290,000 |
| 2026-07-08 | 8860.00 | 8941.00 | 8625.00 | 8674.00 | -2.39% | 374,100 |
| 2026-07-07 | 8950.00 | 9031.00 | 8813.00 | 8886.00 | +0.30% | 337,300 |
| 2026-07-06 | 8813.00 | 8868.00 | 8708.00 | 8859.00 | +1.29% | 279,100 |
| 2026-07-03 | 8889.00 | 8939.00 | 8692.00 | 8746.00 | +1.14% | 297,000 |
| 2026-07-02 | 8532.00 | 8746.00 | 8500.00 | 8647.00 | +2.78% | 373,500 |
| 2026-07-01 | 8248.00 | 8443.00 | 8225.00 | 8413.00 | +1.36% | 345,600 |
| 2026-06-30 | 8403.00 | 8496.00 | 8297.00 | 8300.00 | -2.52% | 490,500 |
| 2026-06-29 | 8340.00 | 8588.00 | 8223.00 | 8515.00 | +5.28% | 837,400 |
| 2026-06-26 | 7952.00 | 8094.00 | 7758.00 | 8088.00 | -1.64% | 861,700 |
| 2026-06-25 | 8325.00 | 8325.00 | 8138.00 | 8223.00 | -0.48% | 554,600 |
| 2026-06-24 | 8322.00 | 8331.00 | 8120.00 | 8263.00 | +0.40% | 428,200 |
| 2026-06-23 | 8420.00 | 8420.00 | 8230.00 | 8230.00 | -2.56% | 391,000 |
| 2026-06-22 | 8500.00 | 8627.00 | 8423.00 | 8446.00 | -1.47% | 229,500 |
| 2026-06-19 | 8495.00 | 8572.00 | 8369.00 | 8572.00 | -0.64% | 919,200 |
| 2026-06-18 | 8480.00 | 8627.00 | 8452.00 | 8627.00 | +1.37% | 291,600 |
| 2026-06-17 | 8596.00 | 8597.00 | 8432.00 | 8510.00 | -0.21% | 343,200 |
| 2026-06-16 | 8701.00 | 8708.00 | 8480.00 | 8528.00 | -1.97% | 353,200 |
| 2026-06-15 | 8600.00 | 8779.00 | 8585.00 | 8699.00 | +2.04% | 254,000 |
| 2026-06-12 | 8742.00 | 8753.00 | 8483.00 | 8525.00 | -3.74% | 722,600 |
| 2026-06-11 | 8984.00 | 9037.00 | 8755.00 | 8856.00 | -1.23% | 332,500 |
| 2026-06-10 | 9045.00 | 9090.00 | 8901.00 | 8966.00 | +0.80% | 287,000 |
| 2026-06-09 | 8928.00 | 9047.00 | 8750.00 | 8895.00 | -0.71% | 442,100 |
| 2026-06-08 | 9380.00 | 9422.00 | 8934.00 | 8959.00 | -4.65% | 545,600 |
| 2026-06-05 | 9366.00 | 9517.00 | 9301.00 | 9396.00 | +2.19% | 494,200 |
| 2026-06-04 | 9002.00 | 9293.00 | 8960.00 | 9195.00 | -1.99% | 490,700 |
| 2026-06-03 | 9561.00 | 9595.00 | 9166.00 | 9382.00 | -4.86% | 687,500 |
| 2026-06-02 | 9350.00 | 9961.00 | 9348.00 | 9861.00 | +7.98% | 1,138,800 |
| 2026-06-01 | 8917.00 | 9181.00 | 8829.00 | 9132.00 | +5.98% | 643,700 |
| 2026-05-29 | 8651.00 | 8895.00 | 8540.00 | 8617.00 | +1.17% | 4,192,900 |
| 2026-05-28 | 8813.00 | 8880.00 | 8384.00 | 8517.00 | -5.73% | 819,300 |
| 2026-05-27 | 8830.00 | 9070.00 | 8757.00 | 9035.00 | +2.57% | 837,900 |
| 2026-05-26 | 8970.00 | 9010.00 | 8748.00 | 8809.00 | -2.26% | 435,600 |
| 2026-05-25 | 8950.00 | 9084.00 | 8813.00 | 9013.00 | +0.70% | 403,300 |
| 2026-05-22 | 8748.00 | 8952.00 | 8720.00 | 8950.00 | +0.58% | 395,000 |
| 2026-05-21 | 8800.00 | 8973.00 | 8701.00 | 8898.00 | +0.74% | 305,500 |
| 2026-05-20 | 9100.00 | 9138.00 | 8771.00 | 8833.00 | -2.85% | 407,900 |
| 2026-05-19 | 8941.00 | 9142.00 | 8846.00 | 9092.00 | +3.18% | 382,000 |
| 2026-05-18 | 8734.00 | 8912.00 | 8732.00 | 8812.00 | +1.63% | 300,900 |
| 2026-05-15 | 8639.00 | 8726.00 | 8597.00 | 8671.00 | +2.11% | 403,800 |
| 2026-05-14 | 8549.00 | 8549.00 | 8420.00 | 8492.00 | -1.39% | 386,100 |
| 2026-05-13 | 8667.00 | 8723.00 | 8588.00 | 8612.00 | +0.10% | 440,600 |
| 2026-05-12 | 8672.00 | 8753.00 | 8590.00 | 8603.00 | -2.48% | 365,100 |
| 2026-05-11 | 9050.00 | 9057.00 | 8801.00 | 8822.00 | -2.45% | 407,900 |
| 2026-05-08 | 8988.00 | 9229.00 | 8919.00 | 9044.00 | +3.92% | 544,800 |
| 2026-05-07 | 8555.00 | 8716.00 | 8528.00 | 8703.00 | +2.08% | 462,400 |
| 2026-05-01 | 8563.00 | 8604.00 | 8490.00 | 8526.00 | -1.37% | 319,100 |
| 2026-04-30 | 8850.00 | 8873.00 | 8621.00 | 8644.00 | -3.88% | 432,100 |
| 2026-04-28 | 8990.00 | 9041.00 | 8935.00 | 8993.00 | +0.53% | 259,200 |
| 2026-04-27 | 9160.00 | 9182.00 | 8946.00 | 8946.00 | -2.12% | 293,300 |
| 2026-04-24 | 9088.00 | 9295.00 | 9060.00 | 9140.00 | -2.19% | 367,700 |
| 2026-04-23 | 9540.00 | 9650.00 | 9339.00 | 9345.00 | -3.16% | 442,700 |
| 2026-04-22 | 9630.00 | 9679.00 | 9571.00 | 9650.00 | +1.33% | 318,800 |
| 2026-04-21 | 9573.00 | 9650.00 | 9465.00 | 9523.00 | +0.19% | 307,200 |
| 2026-04-20 | 9696.00 | 9745.00 | 9470.00 | 9505.00 | -2.63% | 464,400 |
| 2026-04-17 | 9520.00 | 9821.00 | 9503.00 | 9762.00 | +4.02% | 654,200 |
| 2026-04-16 | 9684.00 | 9729.00 | 9385.00 | 9385.00 | -0.67% | 647,500 |
| 2026-04-15 | 9260.00 | 9535.00 | 9227.00 | 9448.00 | +4.21% | 780,000 |
| 2026-04-14 | 8770.00 | 9127.00 | 8759.00 | 9066.00 | +8.55% | 740,900 |
| 2026-04-13 | 8340.00 | 8435.00 | 8301.00 | 8352.00 | -0.71% | 338,800 |
| 2026-04-10 | 8442.00 | 8452.00 | 8333.00 | 8412.00 | -2.35% | 511,400 |
| 2026-04-09 | 8895.00 | 9016.00 | 8568.00 | 8614.00 | -2.27% | 385,100 |
| 2026-04-08 | 8840.00 | 8896.00 | 8732.00 | 8814.00 | +1.01% | 356,800 |
| 2026-04-07 | 8779.00 | 8830.00 | 8678.00 | 8726.00 | -0.21% | 191,600 |
| 2026-04-06 | 8768.00 | 8830.00 | 8731.00 | 8744.00 | -0.52% | 137,400 |
| 2026-04-03 | 8745.00 | 8846.00 | 8690.00 | 8790.00 | +0.56% | 234,300 |
| 2026-04-02 | 8761.00 | 8857.00 | 8685.00 | 8741.00 | -1.35% | 324,200 |
| 2026-04-01 | 8750.00 | 8861.00 | 8704.00 | 8861.00 | +2.95% | 360,500 |
| 2026-03-31 | 8577.00 | 8675.00 | 8531.00 | 8607.00 | +1.16% | 402,500 |
| 2026-03-30 | 8384.00 | 8517.00 | 8275.00 | 8508.00 | -1.61% | 426,900 |
| 2026-03-27 | 8659.00 | 8714.00 | 8538.00 | 8647.00 | +1.62% | 418,000 |
| 2026-03-26 | 8809.00 | 8869.00 | 8480.00 | 8509.00 | -2.82% | 483,900 |
| 2026-03-25 | 8600.00 | 8922.00 | 8600.00 | 8756.00 | -4.37% | 619,700 |
| 2026-03-24 | 9200.00 | 9266.00 | 9053.00 | 9156.00 | +0.96% | 287,100 |
| 2026-03-23 | 9111.00 | 9218.00 | 9048.00 | 9069.00 | -1.49% | 356,000 |
| 2026-03-19 | 9399.00 | 9427.00 | 9206.00 | 9206.00 | -1.94% | 373,800 |
| 2026-03-18 | 9320.00 | 9420.00 | 9267.00 | 9388.00 | +0.56% | 240,000 |
| 2026-03-17 | 9454.00 | 9509.00 | 9336.00 | 9336.00 | -2.79% | 281,300 |
| 2026-03-16 | 9775.00 | 9778.00 | 9538.00 | 9604.00 | +2.99% | 400,700 |
| 2026-03-13 | 9332.00 | 9520.00 | 9300.00 | 9325.00 | -0.53% | 300,700 |
| 2026-03-12 | 9303.00 | 9448.00 | 9285.00 | 9375.00 | -0.52% | 276,000 |
| 2026-03-11 | 9468.00 | 9567.00 | 9312.00 | 9424.00 | -0.72% | 410,000 |
| 2026-03-10 | 9516.00 | 9526.00 | 9302.00 | 9492.00 | +0.47% | 486,900 |
| 2026-03-09 | 9320.00 | 9495.00 | 9220.00 | 9448.00 | -1.01% | 347,100 |
| 2026-03-06 | 9465.00 | 9622.00 | 9373.00 | 9544.00 | +2.46% | 312,700 |
| 2026-03-05 | 9420.00 | 9456.00 | 9200.00 | 9315.00 | +0.49% | 361,300 |
| 2026-03-04 | 9264.00 | 9330.00 | 9106.00 | 9270.00 | +0.97% | 333,300 |
| 2026-03-03 | 9220.00 | 9260.00 | 9082.00 | 9181.00 | -1.91% | 331,600 |
| 2026-03-02 | 9399.00 | 9409.00 | 9210.00 | 9360.00 | -0.76% | 394,300 |
| 2026-02-27 | 9721.00 | 9780.00 | 9421.00 | 9432.00 | -2.94% | 990,400 |
| 2026-02-26 | 9595.00 | 9844.00 | 9360.00 | 9718.00 | +6.62% | 638,600 |
| 2026-02-25 | 9058.00 | 9195.00 | 9016.00 | 9115.00 | +3.69% | 311,600 |
| 2026-02-24 | 9130.00 | 9225.00 | 8763.00 | 8791.00 | -6.59% | 495,500 |
| 2026-02-20 | 9501.00 | 9502.00 | 9351.00 | 9411.00 | -1.92% | 342,500 |
| 2026-02-19 | 9673.00 | 9718.00 | 9485.00 | 9595.00 | +1.26% | 356,100 |
| 2026-02-18 | 9514.00 | 9565.00 | 9362.00 | 9476.00 | -0.20% | 286,800 |
| 2026-02-17 | 9563.00 | 9617.00 | 9420.00 | 9495.00 | -0.66% | 325,000 |
| 2026-02-16 | 9418.00 | 9590.00 | 9326.00 | 9558.00 | +2.91% | 330,200 |
| 2026-02-13 | 9601.00 | 9642.00 | 9180.00 | 9288.00 | -3.58% | 459,600 |
| 2026-02-12 | 9800.00 | 9944.00 | 9605.00 | 9633.00 | -5.61% | 651,700 |
| 2026-02-10 | 9778.00 | 10320.00 | 9771.00 | 10205.00 | +5.89% | 493,700 |
| 2026-02-09 | 9556.00 | 9708.00 | 9482.00 | 9637.00 | +2.83% | 324,200 |
| 2026-02-06 | 9720.00 | 9810.00 | 9372.00 | 9372.00 | -4.47% | 358,100 |
| 2026-02-05 | 9720.00 | 9876.00 | 9674.00 | 9811.00 | +1.87% | 374,900 |
| 2026-02-04 | 9862.00 | 9999.00 | 9568.00 | 9631.00 | -7.35% | 748,900 |
| 2026-02-03 | 10320.00 | 10485.00 | 10290.00 | 10395.00 | -0.57% | 314,400 |
| 2026-02-02 | 10395.00 | 10530.00 | 10230.00 | 10455.00 | -0.05% | 293,200 |
| 2026-01-30 | 10570.00 | 10635.00 | 10440.00 | 10460.00 | -1.04% | 331,500 |
| 2026-01-29 | 10570.00 | 10690.00 | 10515.00 | 10570.00 | -1.63% | 253,500 |
| 2026-01-28 | 10735.00 | 10885.00 | 10680.00 | 10745.00 | -0.74% | 281,600 |
| 2026-01-27 | 10920.00 | 10955.00 | 10800.00 | 10825.00 | -0.64% | 267,000 |
| 2026-01-26 | 11120.00 | 11140.00 | 10830.00 | 10895.00 | -2.85% | 287,900 |
| 2026-01-23 | 11190.00 | 11395.00 | 11085.00 | 11215.00 | +1.22% | 278,400 |
| 2026-01-22 | 11100.00 | 11240.00 | 11030.00 | 11080.00 | -0.49% | 335,900 |
| 2026-01-21 | 11390.00 | 11400.00 | 11000.00 | 11135.00 | -2.71% | 434,900 |
| 2026-01-20 | 11810.00 | 11920.00 | 11445.00 | 11445.00 | -3.46% | 312,200 |
| 2026-01-19 | 11860.00 | 12115.00 | 11750.00 | 11855.00 | +1.89% | 320,700 |
| 2026-01-16 | 12200.00 | 12235.00 | 11635.00 | 11635.00 | -5.83% | 545,900 |
| 2026-01-15 | 12490.00 | 12630.00 | 12325.00 | 12355.00 | -1.28% | 213,700 |
| 2026-01-14 | 12580.00 | 12675.00 | 12500.00 | 12515.00 | -0.52% | 142,500 |
| 2026-01-13 | 12600.00 | 12755.00 | 12470.00 | 12580.00 | -0.04% | 162,300 |
| 2026-01-09 | 12760.00 | 12790.00 | 12540.00 | 12585.00 | -1.91% | 190,300 |
| 2026-01-08 | 12870.00 | 12980.00 | 12695.00 | 12830.00 | +1.34% | 194,800 |
| 2026-01-07 | 12740.00 | 12820.00 | 12545.00 | 12660.00 | +0.24% | 219,700 |
| 2026-01-06 | 12800.00 | 12845.00 | 12495.00 | 12630.00 | -0.36% | 284,300 |
| 2026-01-05 | 13220.00 | 13290.00 | 12570.00 | 12675.00 | -3.90% | 369,600 |
| 2025-12-30 | 13345.00 | 13345.00 | 13190.00 | 13190.00 | -0.38% | 168,900 |
| 2025-12-29 | 13500.00 | 13500.00 | 13170.00 | 13240.00 | -1.41% | 135,500 |
| 2025-12-26 | 13450.00 | 13490.00 | 13270.00 | 13430.00 | +0.04% | 120,200 |
| 2025-12-25 | 13500.00 | 13535.00 | 13365.00 | 13425.00 | +0.26% | 140,700 |
| 2025-12-24 | 13860.00 | 14225.00 | 13255.00 | 13390.00 | -3.36% | 457,300 |
| 2025-12-23 | 13770.00 | 13925.00 | 13720.00 | 13855.00 | +1.02% | 220,300 |
| 2025-12-22 | 13730.00 | 13805.00 | 13665.00 | 13715.00 | +0.15% | 174,200 |
| 2025-12-19 | 13625.00 | 13825.00 | 13555.00 | 13695.00 | +0.74% | 273,100 |
| 2025-12-18 | 13620.00 | 13705.00 | 13540.00 | 13595.00 | -0.07% | 139,300 |
| 2025-12-17 | 13700.00 | 13710.00 | 13415.00 | 13605.00 | -0.07% | 140,100 |
| 2025-12-16 | 13690.00 | 13750.00 | 13585.00 | 13615.00 | +0.07% | 150,900 |
| 2025-12-15 | 13600.00 | 13775.00 | 13520.00 | 13605.00 | +0.78% | 128,500 |
| 2025-12-12 | 13565.00 | 13570.00 | 13460.00 | 13500.00 | +0.52% | 136,800 |
| 2025-12-11 | 13440.00 | 13550.00 | 13325.00 | 13430.00 | -0.22% | 158,400 |
| 2025-12-10 | 13310.00 | 13555.00 | 13310.00 | 13460.00 | +0.71% | 134,400 |
| 2025-12-09 | 13405.00 | 13405.00 | 13240.00 | 13365.00 | -0.04% | 111,000 |
| 2025-12-08 | 13320.00 | 13470.00 | 13210.00 | 13370.00 | +1.56% | 135,900 |
| 2025-12-05 | 13435.00 | 13435.00 | 13160.00 | 13165.00 | -2.45% | 141,100 |
| 2025-12-04 | 13285.00 | 13495.00 | 13280.00 | 13495.00 | +1.89% | 167,000 |
| 2025-12-03 | 13250.00 | 13335.00 | 13090.00 | 13245.00 | -0.04% | 136,000 |
| 2025-12-02 | 13445.00 | 13465.00 | 13150.00 | 13250.00 | -1.67% | 177,000 |
| 2025-12-01 | 13450.00 | 13595.00 | 13360.00 | 13475.00 | +0.37% | 184,800 |
| 2025-11-28 | 13475.00 | 13490.00 | 13335.00 | 13425.00 | +0.26% | 118,100 |
| 2025-11-27 | 13400.00 | 13525.00 | 13350.00 | 13390.00 | +0.83% | 119,900 |
| 2025-11-26 | 13540.00 | 13585.00 | 13195.00 | 13280.00 | -2.25% | 181,300 |
| 2025-11-25 | 13865.00 | 13890.00 | 13550.00 | 13585.00 | -2.02% | 159,600 |
| 2025-11-21 | 13700.00 | 13920.00 | 13700.00 | 13865.00 | +1.61% | 401,700 |
| 2025-11-20 | 13730.00 | 13775.00 | 13595.00 | 13645.00 | -0.15% | 109,100 |
| 2025-11-19 | 13635.00 | 13765.00 | 13615.00 | 13665.00 | +0.26% | 112,900 |
| 2025-11-18 | 13850.00 | 13880.00 | 13610.00 | 13630.00 | -2.19% | 120,000 |
| 2025-11-17 | 13865.00 | 13965.00 | 13785.00 | 13935.00 | -0.21% | 105,300 |
| 2025-11-14 | 14115.00 | 14155.00 | 13875.00 | 13965.00 | -1.06% | 153,200 |
| 2025-11-13 | 14070.00 | 14230.00 | 14040.00 | 14115.00 | -0.39% | 97,900 |
| 2025-11-12 | 14135.00 | 14360.00 | 14115.00 | 14170.00 | -0.63% | 110,600 |
| 2025-11-11 | 14015.00 | 14280.00 | 14005.00 | 14260.00 | +1.46% | 145,900 |
| 2025-11-10 | 14015.00 | 14150.00 | 13990.00 | 14055.00 | +0.43% | 121,200 |
| 2025-11-07 | 13880.00 | 13995.00 | 13830.00 | 13995.00 | +1.19% | 133,800 |
| 2025-11-06 | 13885.00 | 14005.00 | 13815.00 | 13830.00 | -1.57% | 177,600 |
| 2025-11-05 | 14095.00 | 14180.00 | 13835.00 | 14050.00 | +0.50% | 202,900 |
| 2025-11-04 | 14200.00 | 14230.00 | 13950.00 | 13980.00 | -1.76% | 264,900 |
| 2025-10-31 | 14230.00 | 14405.00 | 14225.00 | 14230.00 | +0.14% | 256,000 |
| 2025-10-30 | 14255.00 | 14360.00 | 14210.00 | 14210.00 | -1.29% | 197,300 |
| 2025-10-29 | 14530.00 | 14555.00 | 14295.00 | 14395.00 | -1.10% | 136,000 |
| 2025-10-28 | 14850.00 | 14870.00 | 14530.00 | 14555.00 | -2.25% | 115,100 |
| 2025-10-27 | 14805.00 | 15095.00 | 14780.00 | 14890.00 | +0.57% | 126,700 |
| 2025-10-24 | 14800.00 | 14840.00 | 14715.00 | 14805.00 | +0.03% | 99,000 |
| 2025-10-23 | 14750.00 | 14895.00 | 14600.00 | 14800.00 | +0.17% | 93,700 |
| 2025-10-22 | 14800.00 | 14855.00 | 14690.00 | 14775.00 | +0.03% | 110,400 |
| 2025-10-21 | 14595.00 | 14830.00 | 14565.00 | 14770.00 | +1.44% | 146,700 |
| 2025-10-20 | 14570.00 | 14650.00 | 14485.00 | 14560.00 | +0.66% | 96,400 |
| 2025-10-17 | 14680.00 | 14715.00 | 14355.00 | 14465.00 | -1.16% | 124,500 |
| 2025-10-16 | 14680.00 | 14860.00 | 14615.00 | 14635.00 | -0.48% | 117,700 |
| 2025-10-15 | 14735.00 | 14805.00 | 14590.00 | 14705.00 | -0.24% | 132,100 |
| 2025-10-14 | 14765.00 | 14920.00 | 14590.00 | 14740.00 | -1.24% | 186,800 |
| 2025-10-10 | 14915.00 | 15105.00 | 14815.00 | 14925.00 | -0.67% | 138,900 |
| 2025-10-09 | 15200.00 | 15220.00 | 14895.00 | 15025.00 | -0.60% | 170,800 |
| 2025-10-08 | 14650.00 | 15430.00 | 14650.00 | 15115.00 | +2.27% | 286,200 |
| 2025-10-07 | 14920.00 | 14920.00 | 14700.00 | 14780.00 | -1.20% | 163,200 |
| 2025-10-06 | 15000.00 | 15035.00 | 14785.00 | 14960.00 | +2.08% | 147,100 |
| 2025-10-03 | 14750.00 | 14775.00 | 14655.00 | 14655.00 | +0.41% | 143,200 |
| 2025-10-02 | 14890.00 | 14970.00 | 14525.00 | 14595.00 | -1.48% | 187,100 |
| 2025-10-01 | 14765.00 | 15000.00 | 14630.00 | 14815.00 | -1.89% | 268,100 |
| 2025-09-30 | 15125.00 | 15250.00 | 15040.00 | 15100.00 | -0.13% | 183,300 |
| 2025-09-29 | 15300.00 | 15455.00 | 15095.00 | 15120.00 | -0.72% | 234,200 |
| 2025-09-26 | 15610.00 | 15705.00 | 15080.00 | 15230.00 | -6.16% | 567,600 |
| 2025-09-25 | 16270.00 | 16425.00 | 16105.00 | 16230.00 | -0.49% | 242,700 |
| 2025-09-24 | 16500.00 | 16515.00 | 16170.00 | 16310.00 | -0.49% | 197,600 |
| 2025-09-22 | 16350.00 | 16605.00 | 16300.00 | 16390.00 | +0.40% | 153,500 |
| 2025-09-19 | 16505.00 | 16535.00 | 16260.00 | 16325.00 | -0.27% | 268,600 |
| 2025-09-18 | 16220.00 | 16515.00 | 16095.00 | 16370.00 | +0.99% | 162,500 |
| 2025-09-17 | 16065.00 | 16225.00 | 16000.00 | 16210.00 | +0.90% | 208,200 |
| 2025-09-16 | 16480.00 | 16590.00 | 16065.00 | 16065.00 | -2.52% | 240,200 |
| 2025-09-12 | 16420.00 | 16580.00 | 16280.00 | 16480.00 | +0.12% | 235,700 |
| 2025-09-11 | 16815.00 | 17090.00 | 16435.00 | 16460.00 | +1.92% | 515,500 |
| 2025-09-10 | 15750.00 | 16285.00 | 15750.00 | 16150.00 | +5.76% | 603,100 |
| 2025-09-09 | 15135.00 | 15340.00 | 15060.00 | 15270.00 | +0.73% | 182,300 |
| 2025-09-08 | 14905.00 | 15215.00 | 14835.00 | 15160.00 | +1.54% | 159,200 |
| 2025-09-05 | 14970.00 | 15350.00 | 14880.00 | 14930.00 | -1.48% | 211,200 |
| 2025-09-04 | 15300.00 | 15400.00 | 15140.00 | 15155.00 | -0.62% | 129,400 |
| 2025-09-03 | 15135.00 | 15330.00 | 15000.00 | 15250.00 | +0.33% | 183,500 |
| 2025-09-02 | 15325.00 | 15485.00 | 15125.00 | 15200.00 | -1.17% | 121,800 |
| 2025-09-01 | 15315.00 | 15615.00 | 15315.00 | 15380.00 | +0.69% | 110,900 |
| 2025-08-29 | 15300.00 | 15380.00 | 15220.00 | 15275.00 | -0.36% | 178,300 |
| 2025-08-28 | 15535.00 | 15615.00 | 15325.00 | 15330.00 | -1.48% | 111,800 |
| 2025-08-27 | 15510.00 | 15580.00 | 15435.00 | 15560.00 | -0.48% | 141,400 |
| 2025-08-26 | 15665.00 | 15750.00 | 15540.00 | 15635.00 | -0.51% | 144,800 |
| 2025-08-25 | 15760.00 | 15795.00 | 15650.00 | 15715.00 | -0.41% | 103,700 |
| 2025-08-22 | 15900.00 | 15960.00 | 15780.00 | 15780.00 | -0.88% | 90,200 |
| 2025-08-21 | 15995.00 | 16035.00 | 15795.00 | 15920.00 | +0.16% | 83,200 |
| 2025-08-20 | 16100.00 | 16110.00 | 15860.00 | 15895.00 | -1.73% | 119,900 |
| 2025-08-19 | 16070.00 | 16270.00 | 16070.00 | 16175.00 | +0.65% | 125,100 |
| 2025-08-18 | 15800.00 | 16165.00 | 15800.00 | 16070.00 | +1.20% | 121,500 |
| 2025-08-15 | 16015.00 | 16060.00 | 15820.00 | 15880.00 | -1.46% | 205,000 |
| 2025-08-14 | 16155.00 | 16265.00 | 16035.00 | 16115.00 | -1.44% | 153,500 |
| 2025-08-13 | 16095.00 | 16545.00 | 16095.00 | 16350.00 | -0.88% | 164,600 |
| 2025-08-12 | 16450.00 | 16625.00 | 16300.00 | 16495.00 | +0.06% | 134,200 |
| 2025-08-08 | 16750.00 | 16810.00 | 16470.00 | 16485.00 | -1.76% | 138,200 |
| 2025-08-07 | 16600.00 | 16930.00 | 16595.00 | 16780.00 | +0.45% | 120,200 |
| 2025-08-06 | 16450.00 | 16765.00 | 16445.00 | 16705.00 | +0.78% | 121,400 |
| 2025-08-05 | 16580.00 | 16830.00 | 16555.00 | 16575.00 | +0.36% | 141,100 |
| 2025-08-04 | 16235.00 | 16555.00 | 16200.00 | 16515.00 | +0.64% | 115,400 |
| 2025-08-01 | 16235.00 | 16505.00 | 16110.00 | 16410.00 | +0.03% | 99,800 |
| 2025-07-31 | 16330.00 | 16495.00 | 16180.00 | 16405.00 | +1.08% | 144,300 |
| 2025-07-30 | 16200.00 | 16425.00 | 16100.00 | 16230.00 | +0.09% | 164,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+7.15%). Worst month: Jun (-2.71%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ORACLE CORPORATION JAPAN's (4716.T) latest close?
9110.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 4716.T's 52-week high and low?
17090.00 high and 7758.00 low over the trailing 52 weeks, as of 2026-08-07.
What is ORACLE CORPORATION JAPAN's strongest and weakest month historically?
Historically, 4716.T's strongest calendar month has been Sep (average +7.15%) and its weakest Jun (average -2.71%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.