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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	3,100	3,020	3,020	3,100	3,010	16,200
July 17, 2025	3,065	3,080	3,080	3,100	3,050	23,200
July 16, 2025	3,030	3,060	3,060	3,100	3,030	56,700
July 15, 2025	2,989	2,997	2,997	3,025	2,989	19,000
July 14, 2025	3,000	2,996	2,996	3,055	2,976	32,100
July 11, 2025	3,015	2,991	2,991	3,030	2,960	29,200
July 10, 2025	3,045	3,015	3,015	3,105	3,010	96,700
July 09, 2025	3,005	2,993	2,993	3,045	2,993	40,100
July 08, 2025	3,000	3,020	3,020	3,070	2,999	77,500
July 07, 2025	2,773	2,876	2,876	2,908	2,773	50,300
July 04, 2025	2,863	2,783	2,783	2,868	2,776	29,300
July 03, 2025	2,877	2,872	2,872	2,949	2,822	45,200
July 02, 2025	2,979	2,877	2,877	3,005	2,874	72,800
July 01, 2025	2,956	2,963	2,963	3,010	2,956	50,500
June 30, 2025	2,947	2,983	2,983	3,035	2,921	45,200
June 27, 2025	2,965	2,945	2,945	2,995	2,913	95,300
June 26, 2025	2,847	2,915	2,915	2,937	2,847	124,900
June 25, 2025	2,818	2,869	2,869	2,869	2,788	82,900
June 24, 2025	2,813	2,758	2,758	2,813	2,748	50,600
June 23, 2025	2,737	2,715	2,715	2,754	2,689	49,700
June 20, 2025	2,768	2,724	2,724	2,780	2,701	64,800
June 19, 2025	2,718	2,768	2,768	2,775	2,715	34,000
June 18, 2025	2,707	2,718	2,718	2,750	2,696	29,400
June 17, 2025	2,741	2,714	2,714	2,797	2,691	52,700
June 16, 2025	2,691	2,717	2,717	2,718	2,661	46,500
June 13, 2025	2,725	2,674	2,674	2,725	2,650	29,500
June 12, 2025	2,743	2,734	2,734	2,789	2,730	31,700
June 11, 2025	2,740	2,740	2,740	2,790	2,712	28,000
June 10, 2025	2,700	2,740	2,740	2,822	2,680	116,300
June 09, 2025	2,699	2,671	2,671	2,702	2,653	34,400
June 06, 2025	2,655	2,699	2,699	2,775	2,655	88,000
June 05, 2025	2,626	2,634	2,634	2,742	2,614	40,000
June 04, 2025	2,560	2,605	2,605	2,625	2,551	26,400
June 03, 2025	2,621	2,560	2,560	2,634	2,560	37,800
June 02, 2025	2,640	2,621	2,621	2,672	2,609	21,300
May 30, 2025	2,650	2,648	2,648	2,693	2,640	21,300
May 29, 2025	2,663	2,669	2,669	2,702	2,644	39,400

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