Oracle Corporation Japan - 4716.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	13,500	13,425	13,425	13,535	13,365	140,700
December 24, 2025	13,860	13,390	13,390	14,225	13,255	457,300
December 23, 2025	13,770	13,855	13,855	13,925	13,720	220,300
December 22, 2025	13,730	13,715	13,715	13,805	13,665	174,200
December 19, 2025	13,625	13,695	13,695	13,825	13,555	273,100
December 18, 2025	13,620	13,595	13,595	13,705	13,540	139,300
December 17, 2025	13,700	13,605	13,605	13,710	13,415	140,100
December 16, 2025	13,690	13,615	13,615	13,750	13,585	150,900
December 15, 2025	13,600	13,605	13,605	13,775	13,520	128,500
December 12, 2025	13,565	13,500	13,500	13,570	13,460	136,800
December 11, 2025	13,440	13,430	13,430	13,550	13,325	158,400
December 10, 2025	13,310	13,460	13,460	13,555	13,310	134,400
December 09, 2025	13,405	13,365	13,365	13,405	13,240	111,000
December 08, 2025	13,320	13,370	13,370	13,470	13,210	135,900
December 05, 2025	13,435	13,165	13,165	13,435	13,160	141,100
December 04, 2025	13,285	13,495	13,495	13,495	13,280	167,000
December 03, 2025	13,250	13,245	13,245	13,335	13,090	136,000
December 02, 2025	13,445	13,250	13,250	13,465	13,150	177,000
December 01, 2025	13,450	13,475	13,475	13,595	13,360	184,800
November 28, 2025	13,475	13,425	13,425	13,490	13,335	118,100
November 27, 2025	13,400	13,390	13,390	13,525	13,350	119,900
November 26, 2025	13,540	13,280	13,280	13,585	13,195	181,300
November 25, 2025	13,865	13,585	13,585	13,890	13,550	159,600
November 21, 2025	13,700	13,865	13,865	13,920	13,700	401,700
November 20, 2025	13,730	13,645	13,645	13,775	13,595	109,100
November 19, 2025	13,635	13,665	13,665	13,765	13,615	112,900
November 18, 2025	13,850	13,630	13,630	13,880	13,610	120,000
November 17, 2025	13,865	13,935	13,935	13,965	13,785	105,300
November 14, 2025	14,115	13,965	13,965	14,155	13,875	153,200
November 13, 2025	14,070	14,115	14,115	14,230	14,040	97,900
November 12, 2025	14,135	14,170	14,170	14,360	14,115	110,600
November 11, 2025	14,015	14,260	14,260	14,280	14,005	145,900
November 10, 2025	14,015	14,055	14,055	14,150	13,990	121,200
November 07, 2025	13,880	13,995	13,995	13,995	13,830	133,800
November 06, 2025	13,885	13,830	13,830	14,005	13,815	177,600
November 05, 2025	14,095	14,050	14,050	14,180	13,835	202,900
November 04, 2025	14,200	13,980	13,980	14,230	13,950	264,900
October 31, 2025	14,230	14,230	14,230	14,405	14,225	256,000
October 30, 2025	14,255	14,210	14,210	14,360	14,210	197,300
October 29, 2025	14,530	14,395	14,395	14,555	14,295	136,000
October 28, 2025	14,850	14,555	14,555	14,870	14,530	115,100
October 27, 2025	14,805	14,890	14,890	15,095	14,780	126,700
October 24, 2025	14,800	14,805	14,805	14,840	14,715	99,000
October 23, 2025	14,750	14,800	14,800	14,895	14,600	93,700
October 22, 2025	14,800	14,775	14,775	14,855	14,690	110,400
October 21, 2025	14,595	14,770	14,770	14,830	14,565	146,700
October 20, 2025	14,570	14,560	14,560	14,650	14,485	96,400
October 17, 2025	14,680	14,465	14,465	14,715	14,355	124,500
October 16, 2025	14,680	14,635	14,635	14,860	14,615	117,700
October 15, 2025	14,735	14,705	14,705	14,805	14,590	132,100
October 14, 2025	14,765	14,740	14,740	14,920	14,590	186,800
October 10, 2025	14,915	14,925	14,925	15,105	14,815	138,900
October 09, 2025	15,200	15,025	15,025	15,220	14,895	170,800
October 08, 2025	14,650	15,115	15,115	15,430	14,650	286,200
October 07, 2025	14,920	14,780	14,780	14,920	14,700	163,200
October 06, 2025	15,000	14,960	14,960	15,035	14,785	147,100
October 03, 2025	14,750	14,655	14,655	14,775	14,655	143,200
October 02, 2025	14,890	14,595	14,595	14,970	14,525	187,100
October 01, 2025	14,765	14,815	14,815	15,000	14,630	268,100
September 30, 2025	15,125	15,100	15,100	15,250	15,040	183,300

Oracle Corporation Japan (4716.T) JPX