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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9,501	9,411	9,411	9,502	9,351	342,500
February 19, 2026	9,673	9,595	9,595	9,718	9,485	356,100
February 18, 2026	9,514	9,476	9,476	9,565	9,362	286,800
February 17, 2026	9,563	9,495	9,495	9,617	9,420	325,000
February 16, 2026	9,418	9,558	9,558	9,590	9,326	330,200
February 13, 2026	9,601	9,288	9,288	9,642	9,180	459,600
February 12, 2026	9,800	9,633	9,633	9,944	9,605	651,700
February 10, 2026	9,778	10,205	10,205	10,320	9,771	493,700
February 09, 2026	9,556	9,637	9,637	9,708	9,482	324,200
February 06, 2026	9,720	9,372	9,372	9,810	9,372	358,100
February 05, 2026	9,720	9,811	9,811	9,876	9,674	374,900
February 04, 2026	9,862	9,631	9,631	9,999	9,568	748,900
February 03, 2026	10,320	10,395	10,395	10,485	10,290	314,400
February 02, 2026	10,395	10,455	10,455	10,530	10,230	293,200
January 30, 2026	10,570	10,460	10,460	10,635	10,440	331,500
January 29, 2026	10,570	10,570	10,570	10,690	10,515	253,500
January 28, 2026	10,735	10,745	10,745	10,885	10,680	281,600
January 27, 2026	10,920	10,825	10,825	10,955	10,800	267,000
January 26, 2026	11,120	10,895	10,895	11,140	10,830	287,900
January 23, 2026	11,190	11,215	11,215	11,395	11,085	278,400
January 22, 2026	11,100	11,080	11,080	11,240	11,030	335,900
January 21, 2026	11,390	11,135	11,135	11,400	11,000	434,900
January 20, 2026	11,810	11,445	11,445	11,920	11,445	312,200
January 19, 2026	11,860	11,855	11,855	12,115	11,750	320,700
January 16, 2026	12,200	11,635	11,635	12,235	11,635	545,900
January 15, 2026	12,490	12,355	12,355	12,630	12,325	213,700
January 14, 2026	12,580	12,515	12,515	12,675	12,500	142,500
January 13, 2026	12,600	12,580	12,580	12,755	12,470	162,300
January 09, 2026	12,760	12,585	12,585	12,790	12,540	190,300
January 08, 2026	12,870	12,830	12,830	12,980	12,695	194,800
January 07, 2026	12,740	12,660	12,660	12,820	12,545	219,700
January 06, 2026	12,800	12,630	12,630	12,845	12,495	284,300
January 05, 2026	13,220	12,675	12,675	13,290	12,570	369,600
December 30, 2025	13,345	13,190	13,190	13,345	13,190	168,900
December 29, 2025	13,500	13,240	13,240	13,500	13,170	135,500
December 26, 2025	13,450	13,430	13,430	13,490	13,270	120,200
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

Oracle Corporation Japan (4716.T) JPX