If you invested ¥1000 in Oricon Inc. (4800.T) 10 years ago, it would be worth ¥8,606.71 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,589.18, while ¥1000 invested 1 year ago would be worth ¥1,702.35. This corresponds to total returns of 760.67%, 58.92%, 70.23%, respectively, with annualized returns of 24.01%, 9.71%, 70.23%.
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 |
|---|---|---|---|---|---|---|
| September 25, 2026 | 1,359 | 1,359 | 1,359 | 1,368 | 1,358 | 12,400 |
| September 24, 2026 | 1,357 | 1,359 | 1,359 | 1,359 | 1,357 | 41,800 |
| September 18, 2026 | 1,357 | 1,357 | 1,357 | 1,358 | 1,357 | 33,000 |
| September 17, 2026 | 1,357 | 1,357 | 1,357 | 1,358 | 1,357 | 5,100 |
| September 16, 2026 | 1,357 | 1,357 | 1,357 | 1,358 | 1,357 | 16,000 |
| September 15, 2026 | 1,357 | 1,357 | 1,357 | 1,358 | 1,357 | 8,800 |
| September 11, 2026 | 1,357 | 1,357 | 1,357 | 1,358 | 1,357 | 14,200 |
| September 10, 2026 | 1,357 | 1,357 | 1,357 | 1,358 | 1,357 | 15,500 |
| September 09, 2026 | 1,357 | 1,357 | 1,357 | 1,358 | 1,356 | 58,300 |
| September 08, 2026 | 1,357 | 1,357 | 1,357 | 1,357 | 1,356 | 26,900 |
| September 07, 2026 | 1,357 | 1,357 | 1,357 | 1,358 | 1,357 | 6,300 |
| September 04, 2026 | 1,358 | 1,357 | 1,357 | 1,359 | 1,357 | 15,700 |
| September 03, 2026 | 1,357 | 1,357 | 1,357 | 1,359 | 1,357 | 52,900 |
| September 02, 2026 | 1,358 | 1,358 | 1,358 | 1,359 | 1,358 | 2,100 |
| September 01, 2026 | 1,359 | 1,358 | 1,358 | 1,359 | 1,358 | 1,500 |
| August 31, 2026 | 1,357 | 1,359 | 1,359 | 1,359 | 1,357 | 4,500 |
| August 28, 2026 | 1,358 | 1,358 | 1,358 | 1,358 | 1,358 | 31,400 |
| August 27, 2026 | 1,357 | 1,358 | 1,358 | 1,359 | 1,357 | 68,900 |
| August 26, 2026 | 1,357 | 1,357 | 1,357 | 1,358 | 1,357 | 64,200 |
| August 25, 2026 | 1,358 | 1,357 | 1,357 | 1,358 | 1,357 | 16,600 |
| August 24, 2026 | 1,359 | 1,357 | 1,357 | 1,359 | 1,357 | 2,100 |
| 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 |