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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	15,300	15,120	15,120	15,455	15,095	234,200
September 26, 2025	15,610	15,230	15,230	15,705	15,080	567,600
September 25, 2025	16,270	16,230	16,230	16,425	16,105	242,700
September 24, 2025	16,500	16,310	16,310	16,515	16,170	197,600
September 22, 2025	16,350	16,390	16,390	16,605	16,300	153,500
September 19, 2025	16,505	16,325	16,325	16,535	16,260	268,600
September 18, 2025	16,220	16,370	16,370	16,515	16,095	162,500
September 17, 2025	16,065	16,210	16,210	16,225	16,000	208,200
September 16, 2025	16,480	16,065	16,065	16,590	16,065	240,200
September 12, 2025	16,420	16,480	16,480	16,580	16,280	235,700
September 11, 2025	16,815	16,460	16,460	17,090	16,435	515,500
September 10, 2025	15,750	16,150	16,150	16,285	15,750	603,100
September 09, 2025	15,135	15,270	15,270	15,340	15,060	182,300
September 08, 2025	14,905	15,160	15,160	15,215	14,835	159,200
September 05, 2025	14,970	14,930	14,930	15,350	14,880	211,200

Oracle Corporation Japan (4716.T) JPX