If you invested ¥1000 in Oricon Inc. (4800.T) 10 years ago, it would be worth ¥8,438.98 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,501.61, while ¥1000 invested 1 year ago would be worth ¥1,715.62. This corresponds to total returns of 743.9%, 50.16%, 71.56%, respectively, with annualized returns of 23.76%, 8.47%, 71.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1,358 | 1,358 | 1,358 | 1,359 | 1,358 | 19,900 |
| August 20, 2026 | 1,357 | 1,358 | 1,358 | 1,359 | 1,357 | 14,500 |
| August 19, 2026 | 1,358 | 1,358 | 1,358 | 1,359 | 1,358 | 7,400 |
| August 18, 2026 | 1,358 | 1,358 | 1,358 | 1,359 | 1,357 | 75,400 |
| August 17, 2026 | 1,358 | 1,357 | 1,357 | 1,358 | 1,357 | 34,400 |
| August 14, 2026 | 1,357 | 1,357 | 1,357 | 1,359 | 1,357 | 9,400 |
| August 13, 2026 | 1,357 | 1,357 | 1,357 | 1,359 | 1,357 | 35,400 |
| August 12, 2026 | 1,357 | 1,357 | 1,357 | 1,358 | 1,357 | 11,200 |
| August 10, 2026 | 1,357 | 1,357 | 1,357 | 1,359 | 1,357 | 43,000 |
| August 07, 2026 | 1,357 | 1,357 | 1,357 | 1,358 | 1,357 | 1,600 |
| August 06, 2026 | 1,357 | 1,357 | 1,357 | 1,358 | 1,357 | 6,200 |
| August 05, 2026 | 1,356 | 1,357 | 1,357 | 1,358 | 1,356 | 8,300 |
| August 04, 2026 | 1,356 | 1,356 | 1,356 | 1,358 | 1,356 | 14,300 |
| August 03, 2026 | 1,356 | 1,356 | 1,356 | 1,358 | 1,356 | 29,200 |
| July 31, 2026 | 1,358 | 1,356 | 1,356 | 1,359 | 1,356 | 46,100 |
| July 30, 2026 | 1,357 | 1,357 | 1,357 | 1,359 | 1,356 | 70,900 |
| July 29, 2026 | 1,357 | 1,358 | 1,358 | 1,359 | 1,357 | 7,100 |
| July 28, 2026 | 1,358 | 1,357 | 1,357 | 1,359 | 1,357 | 6,600 |
| July 27, 2026 | 1,356 | 1,357 | 1,357 | 1,359 | 1,356 | 16,000 |
| July 24, 2026 | 1,359 | 1,357 | 1,357 | 1,360 | 1,356 | 46,800 |
| July 23, 2026 | 1,359 | 1,360 | 1,360 | 1,361 | 1,359 | 4,900 |
| July 22, 2026 | 1,359 | 1,359 | 1,359 | 1,362 | 1,358 | 22,900 |
| July 21, 2026 | 1,357 | 1,359 | 1,359 | 1,360 | 1,357 | 13,400 |
| July 17, 2026 | 1,358 | 1,357 | 1,357 | 1,361 | 1,357 | 14,700 |
| July 16, 2026 | 1,358 | 1,358 | 1,358 | 1,362 | 1,358 | 23,400 |
| July 15, 2026 | 1,357 | 1,358 | 1,358 | 1,360 | 1,357 | 12,700 |
| July 14, 2026 | 1,354 | 1,356 | 1,356 | 1,359 | 1,354 | 108,800 |
| July 13, 2026 | 1,356 | 1,354 | 1,354 | 1,360 | 1,354 | 59,800 |
| July 10, 2026 | 1,369 | 1,368 | 1,368 | 1,370 | 1,368 | 52,600 |
| July 09, 2026 | 1,369 | 1,368 | 1,368 | 1,370 | 1,368 | 49,300 |
| July 08, 2026 | 1,369 | 1,368 | 1,368 | 1,371 | 1,368 | 350,700 |
| July 07, 2026 | 1,368 | 1,369 | 1,369 | 1,369 | 1,368 | 70,400 |
| July 06, 2026 | 1,369 | 1,368 | 1,368 | 1,369 | 1,368 | 96,300 |
| July 03, 2026 | 1,369 | 1,368 | 1,368 | 1,369 | 1,368 | 60,600 |
| July 02, 2026 | 1,368 | 1,368 | 1,368 | 1,369 | 1,368 | 113,600 |
| July 01, 2026 | 1,370 | 1,368 | 1,368 | 1,370 | 1,368 | 639,300 |
| June 30, 2026 | 1,331 | 1,330 | 1,330 | 1,332 | 1,330 | 45,900 |
| June 29, 2026 | 1,331 | 1,332 | 1,332 | 1,332 | 1,331 | 222,600 |
| June 26, 2026 | 1,331 | 1,330 | 1,330 | 1,332 | 1,330 | 186,600 |
| June 25, 2026 | 1,331 | 1,330 | 1,330 | 1,332 | 1,330 | 110,200 |
| June 24, 2026 | 1,330 | 1,331 | 1,331 | 1,331 | 1,330 | 128,700 |
| June 23, 2026 | 1,330 | 1,329 | 1,329 | 1,331 | 1,329 | 42,100 |
| June 22, 2026 | 1,330 | 1,330 | 1,330 | 1,331 | 1,329 | 323,300 |
| June 19, 2026 | 1,330 | 1,329 | 1,329 | 1,330 | 1,329 | 160,100 |
| June 18, 2026 | 1,330 | 1,329 | 1,329 | 1,330 | 1,329 | 81,100 |
| June 17, 2026 | 1,329 | 1,329 | 1,329 | 1,330 | 1,329 | 305,100 |
| June 16, 2026 | 1,329 | 1,328 | 1,328 | 1,329 | 1,328 | 249,400 |
| June 15, 2026 | 1,328 | 1,328 | 1,328 | 1,329 | 1,328 | 142,500 |
| June 12, 2026 | 1,329 | 1,328 | 1,328 | 1,330 | 1,328 | 133,500 |
| June 11, 2026 | 1,329 | 1,329 | 1,329 | 1,330 | 1,328 | 345,900 |
| June 10, 2026 | 1,329 | 1,329 | 1,329 | 1,330 | 1,329 | 122,300 |
| June 09, 2026 | 1,330 | 1,329 | 1,329 | 1,330 | 1,329 | 88,700 |
| June 08, 2026 | 1,329 | 1,329 | 1,329 | 1,330 | 1,329 | 171,400 |
| June 05, 2026 | 1,329 | 1,329 | 1,329 | 1,330 | 1,329 | 71,500 |
| June 04, 2026 | 1,328 | 1,329 | 1,329 | 1,330 | 1,328 | 68,900 |
| June 03, 2026 | 1,329 | 1,329 | 1,329 | 1,330 | 1,329 | 142,500 |
| June 02, 2026 | 1,329 | 1,328 | 1,328 | 1,330 | 1,328 | 252,200 |
| June 01, 2026 | 1,331 | 1,328 | 1,328 | 1,333 | 1,328 | 310,400 |
| May 29, 2026 | 1,328 | 1,332 | 1,332 | 1,345 | 1,327 | 2.15M |
| May 28, 2026 | 1,051 | 1,161 | 1,161 | 1,174 | 1,050 | 151,400 |