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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,075	2,029	2,029	2,087	2,029	69,100
November 19, 2025	2,007	2,041	2,041	2,050	2,000	104,000
November 18, 2025	2,059	2,025	2,025	2,059	2,015	90,600
November 17, 2025	2,164	2,058	2,058	2,219	2,011	187,300
November 14, 2025	2,341	2,314	2,314	2,350	2,314	44,300
November 13, 2025	2,385	2,349	2,349	2,388	2,342	27,500
November 12, 2025	2,380	2,364	2,364	2,390	2,352	55,700
November 11, 2025	2,334	2,343	2,343	2,344	2,321	37,800
November 10, 2025	2,363	2,342	2,342	2,363	2,315	50,900
November 07, 2025	2,270	2,313	2,313	2,313	2,270	46,600
November 06, 2025	2,306	2,270	2,270	2,310	2,264	64,300
November 05, 2025	2,306	2,270	2,270	2,310	2,264	64,300
November 04, 2025	2,350	2,330	2,330	2,365	2,302	94,400
October 31, 2025	2,321	2,355	2,355	2,390	2,311	83,100
October 30, 2025	2,321	2,355	2,355	2,390	2,311	123,000
October 29, 2025	2,406	2,454	2,454	2,455	2,391	63,500
October 28, 2025	2,432	2,406	2,406	2,445	2,391	47,800
October 27, 2025	2,400	2,463	2,463	2,480	2,395	90,000
October 24, 2025	2,419	2,400	2,400	2,419	2,378	69,800
October 23, 2025	2,432	2,423	2,423	2,455	2,401	40,500
October 22, 2025	2,462	2,450	2,450	2,471	2,437	115,400
October 21, 2025	2,468	2,462	2,462	2,489	2,438	53,500
October 20, 2025	2,477	2,430	2,430	2,481	2,423	51,300
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

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