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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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