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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15,800	16,070	16,070	16,165	15,800	121,500
August 15, 2025	16,015	15,880	15,880	16,060	15,820	205,000
August 14, 2025	16,155	16,115	16,115	16,265	16,035	153,500
August 13, 2025	16,095	16,350	16,350	16,545	16,095	164,600
August 12, 2025	16,450	16,495	16,495	16,625	16,300	134,200
August 08, 2025	16,750	16,485	16,485	16,810	16,470	138,200
August 07, 2025	16,600	16,780	16,780	16,930	16,595	120,200
August 06, 2025	16,450	16,705	16,705	16,765	16,445	121,400
August 05, 2025	16,580	16,575	16,575	16,830	16,555	141,100
August 04, 2025	16,235	16,515	16,515	16,555	16,200	115,400
August 01, 2025	16,235	16,410	16,410	16,505	16,110	99,800
July 31, 2025	16,330	16,405	16,405	16,495	16,180	144,300
July 30, 2025	16,200	16,230	16,230	16,425	16,100	164,400
July 29, 2025	16,050	16,215	16,215	16,260	15,980	100,800
July 28, 2025	16,015	16,030	16,030	16,080	15,870	150,000
July 25, 2025	16,385	16,115	16,115	16,500	16,100	204,200
July 24, 2025	16,270	16,385	16,385	16,490	16,165	144,000
July 23, 2025	16,345	16,270	16,270	16,500	16,205	166,300
July 22, 2025	16,645	16,330	16,330	16,765	16,330	162,900
July 18, 2025	16,700	16,635	16,635	16,830	16,580	106,100
July 17, 2025	16,560	16,670	16,670	16,780	16,485	111,900
July 16, 2025	16,340	16,470	16,470	16,670	16,310	169,000
July 15, 2025	16,430	16,345	16,345	16,455	16,275	74,700
July 14, 2025	16,300	16,320	16,320	16,440	16,130	91,700
July 11, 2025	16,430	16,350	16,350	16,620	16,285	110,700
July 10, 2025	16,550	16,500	16,500	16,565	16,315	140,400
July 09, 2025	16,605	16,565	16,565	16,630	16,210	155,900
July 08, 2025	17,050	16,635	16,635	17,050	16,450	266,700
July 07, 2025	16,930	17,145	17,145	17,195	16,930	100,700
July 04, 2025	17,065	16,930	16,930	17,300	16,835	163,900
July 03, 2025	17,485	17,220	17,220	17,535	16,970	185,300
July 02, 2025	17,125	17,435	17,435	17,465	16,985	163,700
July 01, 2025	17,270	17,160	17,160	17,470	16,880	224,600
June 30, 2025	17,185	17,185	17,185	17,280	16,800	343,200
June 27, 2025	17,345	17,805	17,805	17,875	17,345	162,300
June 26, 2025	17,395	17,455	17,455	17,580	17,390	110,600
June 25, 2025	17,280	17,320	17,320	17,355	17,180	98,700
June 24, 2025	17,290	17,295	17,295	17,325	17,100	95,200
June 23, 2025	17,015	17,050	17,050	17,135	16,920	84,800
June 20, 2025	17,435	17,275	17,275	17,450	17,265	178,800
June 19, 2025	17,320	17,455	17,455	17,500	17,300	62,200
June 18, 2025	17,225	17,430	17,430	17,550	17,130	141,500
June 17, 2025	17,250	17,290	17,290	17,425	17,200	88,800
June 16, 2025	17,175	17,230	17,230	17,230	16,965	128,700
June 13, 2025	17,165	16,985	16,985	17,165	16,840	207,800
June 12, 2025	16,900	17,165	17,165	17,310	16,900	144,500
June 11, 2025	16,935	17,120	17,120	17,290	16,935	106,000
June 10, 2025	17,200	16,990	16,990	17,320	16,855	113,900
June 09, 2025	17,135	17,025	17,025	17,145	16,950	75,700
June 06, 2025	17,200	17,055	17,055	17,245	17,040	89,100
June 05, 2025	16,930	17,000	17,000	17,025	16,760	70,600
June 04, 2025	17,095	16,950	16,950	17,185	16,810	124,900
June 03, 2025	17,130	17,130	17,130	17,335	17,040	169,100
June 02, 2025	16,900	17,105	17,105	17,190	16,810	139,600
May 30, 2025	16,110	16,895	16,895	16,975	16,090	522,200
May 29, 2025	16,130	16,240	16,240	16,335	15,940	304,300
May 28, 2025	17,080	16,705	16,518	17,090	16,625	356,200
May 27, 2025	17,135	17,060	16,869.03	17,200	17,060	74,900
May 26, 2025	17,025	17,155	16,962.96	17,165	16,950	69,700
May 23, 2025	17,085	17,025	17,025	17,195	16,875	96,200

Oracle Corporation Japan (4716.T) JPX