oRo Co., Ltd. - 3983.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,507	2,460	2,460	2,515	2,456	35,800
October 16, 2025	2,498	2,507	2,507	2,515	2,476	28,200
October 15, 2025	2,435	2,471	2,471	2,495	2,434	21,500
October 14, 2025	2,439	2,454	2,454	2,483	2,427	61,200
October 10, 2025	2,510	2,471	2,471	2,510	2,458	65,000
October 09, 2025	2,540	2,494	2,494	2,550	2,474	36,100
October 08, 2025	2,501	2,539	2,539	2,540	2,500	29,300
October 07, 2025	2,492	2,525	2,525	2,538	2,486	45,400
October 06, 2025	2,477	2,480	2,480	2,484	2,432	54,800
October 03, 2025	2,446	2,427	2,427	2,481	2,427	46,400
October 02, 2025	2,460	2,474	2,474	2,484	2,459	37,600
October 01, 2025	2,580	2,449	2,449	2,580	2,440	55,600
September 30, 2025	2,671	2,621	2,621	2,699	2,620	46,000
September 29, 2025	2,743	2,690	2,690	2,746	2,678	43,600
September 26, 2025	2,680	2,693	2,693	2,716	2,673	83,300
September 25, 2025	2,676	2,706	2,706	2,721	2,665	44,200
September 24, 2025	2,640	2,673	2,673	2,689	2,640	50,200
September 22, 2025	2,640	2,629	2,629	2,664	2,623	67,700
September 19, 2025	2,662	2,673	2,673	2,695	2,643	74,300
September 18, 2025	2,670	2,642	2,642	2,673	2,626	55,400
September 17, 2025	2,650	2,654	2,654	2,664	2,640	55,400
September 16, 2025	2,694	2,650	2,650	2,699	2,646	44,500
September 12, 2025	2,715	2,694	2,694	2,730	2,667	83,300
September 11, 2025	2,715	2,694	2,694	2,730	2,667	83,300
September 10, 2025	2,825	2,773	2,773	2,840	2,743	56,200
September 09, 2025	2,805	2,801	2,801	2,826	2,785	43,400
September 08, 2025	2,745	2,779	2,779	2,790	2,745	49,800
September 05, 2025	2,695	2,715	2,715	2,731	2,684	46,200
September 04, 2025	2,706	2,685	2,685	2,706	2,656	51,000
September 03, 2025	2,744	2,738	2,738	2,750	2,717	40,100
September 02, 2025	2,735	2,727	2,727	2,751	2,720	34,500
September 01, 2025	2,728	2,709	2,709	2,755	2,690	28,900
August 29, 2025	2,683	2,740	2,740	2,753	2,683	38,800
August 28, 2025	2,700	2,689	2,689	2,707	2,658	45,200
August 27, 2025	2,781	2,700	2,700	2,781	2,700	52,500
August 26, 2025	2,800	2,796	2,796	2,802	2,774	28,000
August 25, 2025	2,744	2,785	2,785	2,822	2,742	52,800
August 22, 2025	2,787	2,744	2,744	2,797	2,727	77,900
August 21, 2025	2,825	2,804	2,804	2,829	2,794	48,200
August 20, 2025	2,856	2,825	2,825	2,896	2,798	53,800
August 19, 2025	2,850	2,898	2,898	2,909	2,833	60,100
August 18, 2025	2,935	2,846	2,846	2,940	2,840	74,300
August 15, 2025	2,906	2,865	2,865	2,990	2,847	135,100
August 14, 2025	3,265	3,225	3,225	3,300	3,205	57,500
August 13, 2025	3,275	3,315	3,315	3,365	3,270	50,700
August 12, 2025	3,270	3,265	3,265	3,285	3,230	23,900
August 08, 2025	3,320	3,280	3,280	3,340	3,255	47,100
August 07, 2025	3,280	3,285	3,285	3,290	3,250	26,000
August 06, 2025	3,255	3,255	3,255	3,285	3,245	23,100
August 05, 2025	3,220	3,260	3,260	3,280	3,200	23,500
August 04, 2025	3,150	3,200	3,200	3,245	3,150	37,600
August 01, 2025	3,155	3,205	3,205	3,235	3,135	38,500
July 31, 2025	3,150	3,175	3,175	3,195	3,145	23,000
July 30, 2025	3,120	3,120	3,120	3,170	3,110	28,400
July 29, 2025	3,080	3,120	3,120	3,120	3,080	28,100
July 28, 2025	3,110	3,080	3,080	3,175	3,050	30,400
July 25, 2025	2,998	3,070	3,070	3,095	2,990	27,500
July 24, 2025	2,998	2,975	2,975	3,020	2,959	12,600
July 23, 2025	3,030	2,969	2,969	3,045	2,951	44,000
July 22, 2025	3,040	3,030	3,030	3,075	3,010	13,400

oRo Co., Ltd. (3983.T) JPX