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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,000	1,955	1,955	2,008	1,955	43,000
February 19, 2026	2,050	2,020	2,020	2,050	1,993	41,600
February 18, 2026	2,035	2,049	2,049	2,049	1,971	79,800
February 17, 2026	1,966	2,032	2,032	2,047	1,962	132,200
February 16, 2026	1,900	1,949	1,949	1,990	1,873	137,900
February 13, 2026	1,994	1,897	1,897	2,013	1,885	101,400
February 12, 2026	2,035	1,994	1,994	2,035	1,991	52,800
February 10, 2026	2,016	2,021	2,021	2,024	1,992	69,000
February 09, 2026	2,020	1,987	1,987	2,020	1,986	57,700
February 06, 2026	2,031	1,980	1,980	2,031	1,977	68,300
February 05, 2026	1,981	2,052	2,052	2,063	1,970	82,100
February 04, 2026	2,054	1,983	1,983	2,054	1,983	80,900
February 03, 2026	2,069	2,073	2,073	2,078	2,048	31,600
February 02, 2026	2,115	2,061	2,061	2,136	2,057	61,300
January 30, 2026	2,115	2,100	2,100	2,115	2,078	35,000
January 29, 2026	2,100	2,087	2,087	2,101	2,061	44,000
January 28, 2026	2,153	2,100	2,100	2,153	2,100	36,100
January 27, 2026	2,131	2,159	2,159	2,165	2,120	38,100
January 26, 2026	2,148	2,139	2,139	2,168	2,128	54,600
January 23, 2026	2,170	2,180	2,180	2,196	2,153	63,000
January 22, 2026	2,165	2,164	2,164	2,174	2,117	61,500
January 21, 2026	2,234	2,151	2,151	2,264	2,141	73,700
January 20, 2026	2,270	2,267	2,267	2,300	2,252	61,900
January 19, 2026	2,286	2,279	2,279	2,307	2,264	60,800
January 16, 2026	2,224	2,295	2,295	2,312	2,224	75,600
January 15, 2026	2,250	2,241	2,241	2,291	2,227	68,600
January 14, 2026	2,235	2,249	2,249	2,256	2,233	63,700
January 13, 2026	2,231	2,242	2,242	2,250	2,222	79,100
January 09, 2026	2,209	2,225	2,225	2,247	2,195	106,700
January 08, 2026	2,171	2,185	2,185	2,207	2,170	92,000
January 07, 2026	2,146	2,172	2,172	2,183	2,109	66,000
January 06, 2026	2,126	2,146	2,146	2,158	2,126	47,600
January 05, 2026	2,100	2,124	2,124	2,142	2,095	99,700
December 30, 2025	2,107	2,095	2,095	2,142	2,095	85,200
December 29, 2025	2,100	2,134	2,134	2,144	2,085	192,300
December 26, 2025	2,145	2,135	2,135	2,153	2,125	164,700
December 25, 2025	2,076	2,134	2,134	2,144	2,075	103,900
December 24, 2025	2,100	2,073	2,073	2,100	2,067	57,200
December 23, 2025	2,102	2,067	2,067	2,111	2,054	130,800
December 22, 2025	2,118	2,102	2,102	2,120	2,094	64,600
December 19, 2025	2,074	2,081	2,081	2,095	2,059	55,100
December 18, 2025	2,064	2,065	2,065	2,074	2,031	56,100
December 17, 2025	2,075	2,078	2,078	2,089	2,060	59,700
December 16, 2025	2,065	2,057	2,057	2,065	2,048	42,300
December 15, 2025	2,075	2,053	2,053	2,081	2,053	125,400
December 12, 2025	2,035	2,077	2,077	2,089	2,035	85,000
December 11, 2025	2,009	2,015	2,015	2,024	1,990	151,200
December 10, 2025	2,040	2,016	2,016	2,056	2,005	150,500
December 09, 2025	2,077	2,046	2,046	2,078	2,035	116,300
December 08, 2025	2,075	2,075	2,075	2,085	2,066	58,200
December 05, 2025	2,053	2,061	2,061	2,081	2,053	27,700
December 04, 2025	2,050	2,053	2,053	2,073	2,046	55,100
December 03, 2025	2,003	2,028	2,028	2,039	2,003	49,600
December 02, 2025	2,029	1,997	1,997	2,037	1,993	132,400
December 01, 2025	2,027	2,021	2,021	2,043	2,005	84,800
November 28, 2025	2,035	2,026	2,026	2,055	2,013	87,900
November 27, 2025	2,030	2,039	2,039	2,045	2,024	110,000
November 26, 2025	2,025	2,038	2,038	2,060	2,022	96,700
November 25, 2025	2,041	2,015	2,015	2,046	2,011	63,400
November 21, 2025	2,003	2,059	2,059	2,062	2,003	84,200

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