UK markets open in 1 hour 13 minutes
NIKKEI 225
38,799.68 -123.32 (-0.32%) HANG SENG
18,476.47 +73.47 (+0.40%) CRUDE OIL
73.30 -0.92 (-1.24%) GOLD FUTURES
2,368.20 -1.10 (-0.05%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,900.48 +226.84 (+0.42%)
Oracle Corporation Japan (4716.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 02:27PM JST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 11,150.00 | 11,370.00 | 11,110.00 | 11,330.00 | 11,330.00 | 132,900 |
| 03 Jun 2024 | 11,240.00 | 11,340.00 | 11,125.00 | 11,285.00 | 11,285.00 | 186,400 |
| 31 May 2024 | 11,630.00 | 11,735.00 | 11,120.00 | 11,130.00 | 11,130.00 | 552,000 |
| 30 May 2024 | 11,825.00 | 11,860.00 | 11,685.00 | 11,755.00 | 11,755.00 | 146,000 |
| 29 May 2024 | 11,980.00 | 12,095.00 | 11,935.00 | 11,945.00 | 11,945.00 | 327,500 |
| 28 May 2024 | 11,970.00 | 12,075.00 | 11,940.00 | 12,070.00 | 12,070.00 | 101,500 |
| 27 May 2024 | 12,075.00 | 12,195.00 | 12,015.00 | 12,035.00 | 12,035.00 | 53,100 |
| 24 May 2024 | 11,980.00 | 12,185.00 | 11,960.00 | 12,120.00 | 12,120.00 | 94,100 |
| 23 May 2024 | 12,175.00 | 12,185.00 | 11,960.00 | 12,105.00 | 12,105.00 | 81,200 |
| 22 May 2024 | 12,220.00 | 12,245.00 | 12,105.00 | 12,175.00 | 12,175.00 | 82,000 |
| 21 May 2024 | 12,250.00 | 12,320.00 | 12,180.00 | 12,245.00 | 12,245.00 | 85,100 |
| 20 May 2024 | 12,200.00 | 12,300.00 | 12,110.00 | 12,250.00 | 12,250.00 | 107,700 |
| 17 May 2024 | 12,300.00 | 12,340.00 | 12,220.00 | 12,270.00 | 12,270.00 | 91,800 |
| 16 May 2024 | 11,980.00 | 12,350.00 | 11,980.00 | 12,345.00 | 12,345.00 | 105,600 |
| 15 May 2024 | 12,110.00 | 12,240.00 | 11,860.00 | 11,970.00 | 11,970.00 | 124,200 |
| 14 May 2024 | 11,935.00 | 12,110.00 | 11,880.00 | 12,075.00 | 12,075.00 | 145,300 |
| 13 May 2024 | 11,950.00 | 11,950.00 | 11,800.00 | 11,880.00 | 11,880.00 | 94,300 |
| 10 May 2024 | 11,975.00 | 12,080.00 | 11,800.00 | 11,950.00 | 11,950.00 | 99,900 |
| 09 May 2024 | 11,890.00 | 11,980.00 | 11,795.00 | 11,905.00 | 11,905.00 | 79,700 |
| 08 May 2024 | 12,280.00 | 12,345.00 | 11,820.00 | 11,845.00 | 11,845.00 | 215,500 |
| 07 May 2024 | 12,620.00 | 12,645.00 | 12,190.00 | 12,315.00 | 12,315.00 | 192,200 |
| 02 May 2024 | 12,040.00 | 12,330.00 | 12,025.00 | 12,320.00 | 12,320.00 | 190,100 |
| 01 May 2024 | 12,000.00 | 12,050.00 | 11,895.00 | 11,925.00 | 11,925.00 | 102,100 |
| 30 Apr 2024 | 11,825.00 | 11,930.00 | 11,730.00 | 11,895.00 | 11,895.00 | 152,600 |
| 26 Apr 2024 | 11,730.00 | 11,845.00 | 11,655.00 | 11,785.00 | 11,785.00 | 109,300 |
| 25 Apr 2024 | 11,890.00 | 11,970.00 | 11,605.00 | 11,660.00 | 11,660.00 | 126,200 |
| 24 Apr 2024 | 11,600.00 | 11,985.00 | 11,470.00 | 11,940.00 | 11,940.00 | 218,600 |
| 23 Apr 2024 | 11,490.00 | 11,580.00 | 11,425.00 | 11,570.00 | 11,570.00 | 106,000 |
| 22 Apr 2024 | 11,500.00 | 11,535.00 | 11,330.00 | 11,435.00 | 11,435.00 | 93,800 |
| 19 Apr 2024 | 11,490.00 | 11,590.00 | 11,150.00 | 11,305.00 | 11,305.00 | 171,100 |
| 18 Apr 2024 | 11,140.00 | 11,400.00 | 11,110.00 | 11,235.00 | 11,235.00 | 171,500 |
| 17 Apr 2024 | 11,430.00 | 11,430.00 | 11,125.00 | 11,175.00 | 11,175.00 | 109,800 |
| 16 Apr 2024 | 11,145.00 | 11,435.00 | 11,145.00 | 11,390.00 | 11,390.00 | 154,800 |
| 15 Apr 2024 | 11,245.00 | 11,375.00 | 11,185.00 | 11,335.00 | 11,335.00 | 117,000 |
| 12 Apr 2024 | 11,370.00 | 11,555.00 | 11,300.00 | 11,300.00 | 11,300.00 | 148,300 |
| 11 Apr 2024 | 10,905.00 | 11,210.00 | 10,905.00 | 11,165.00 | 11,165.00 | 97,600 |
| 10 Apr 2024 | 11,115.00 | 11,185.00 | 11,045.00 | 11,065.00 | 11,065.00 | 84,200 |
| 09 Apr 2024 | 11,055.00 | 11,145.00 | 11,030.00 | 11,125.00 | 11,125.00 | 65,000 |
| 08 Apr 2024 | 11,065.00 | 11,085.00 | 11,000.00 | 11,055.00 | 11,055.00 | 87,200 |
| 05 Apr 2024 | 10,920.00 | 11,025.00 | 10,890.00 | 11,005.00 | 11,005.00 | 96,100 |
| 04 Apr 2024 | 11,060.00 | 11,205.00 | 11,045.00 | 11,055.00 | 11,055.00 | 127,500 |
| 03 Apr 2024 | 11,230.00 | 11,250.00 | 10,965.00 | 11,030.00 | 11,030.00 | 232,900 |
| 02 Apr 2024 | 11,360.00 | 11,380.00 | 11,205.00 | 11,295.00 | 11,295.00 | 119,700 |
| 01 Apr 2024 | 11,450.00 | 11,545.00 | 11,400.00 | 11,445.00 | 11,445.00 | 85,400 |
| 29 Mar 2024 | 11,450.00 | 11,540.00 | 11,340.00 | 11,360.00 | 11,360.00 | 50,500 |
| 28 Mar 2024 | 11,200.00 | 11,450.00 | 11,195.00 | 11,345.00 | 11,345.00 | 144,300 |
| 27 Mar 2024 | 11,240.00 | 11,400.00 | 11,170.00 | 11,250.00 | 11,250.00 | 196,600 |
| 26 Mar 2024 | 11,405.00 | 11,525.00 | 11,220.00 | 11,305.00 | 11,305.00 | 219,500 |
| 25 Mar 2024 | 11,895.00 | 11,925.00 | 11,400.00 | 11,405.00 | 11,405.00 | 231,700 |
| 22 Mar 2024 | 12,060.00 | 12,215.00 | 11,955.00 | 11,985.00 | 11,985.00 | 165,500 |
| 21 Mar 2024 | 12,200.00 | 12,495.00 | 11,810.00 | 11,965.00 | 11,965.00 | 244,200 |
| 19 Mar 2024 | 12,280.00 | 12,405.00 | 12,260.00 | 12,405.00 | 12,405.00 | 167,900 |
| 18 Mar 2024 | 11,890.00 | 12,245.00 | 11,710.00 | 12,160.00 | 12,160.00 | 154,900 |
| 15 Mar 2024 | 11,645.00 | 11,930.00 | 11,640.00 | 11,760.00 | 11,760.00 | 121,500 |
| 14 Mar 2024 | 11,690.00 | 11,800.00 | 11,540.00 | 11,735.00 | 11,735.00 | 80,800 |
| 13 Mar 2024 | 12,000.00 | 12,015.00 | 11,620.00 | 11,775.00 | 11,775.00 | 133,700 |
| 12 Mar 2024 | 11,520.00 | 11,840.00 | 11,370.00 | 11,805.00 | 11,805.00 | 151,400 |
| 11 Mar 2024 | 11,495.00 | 11,575.00 | 11,300.00 | 11,465.00 | 11,465.00 | 106,300 |
| 08 Mar 2024 | 11,465.00 | 11,690.00 | 11,455.00 | 11,575.00 | 11,575.00 | 90,000 |
| 07 Mar 2024 | 11,475.00 | 11,590.00 | 11,405.00 | 11,545.00 | 11,545.00 | 85,600 |
| 06 Mar 2024 | 11,555.00 | 11,695.00 | 11,460.00 | 11,465.00 | 11,465.00 | 125,400 |
| 05 Mar 2024 | 11,595.00 | 11,720.00 | 11,505.00 | 11,695.00 | 11,695.00 | 56,700 |
| 04 Mar 2024 | 11,650.00 | 11,800.00 | 11,590.00 | 11,680.00 | 11,680.00 | 78,600 |
| 01 Mar 2024 | 11,470.00 | 11,655.00 | 11,450.00 | 11,650.00 | 11,650.00 | 73,500 |
| 29 Feb 2024 | 11,605.00 | 11,710.00 | 11,290.00 | 11,470.00 | 11,470.00 | 252,300 |
| 28 Feb 2024 | 11,800.00 | 11,990.00 | 11,735.00 | 11,845.00 | 11,845.00 | 91,400 |
| 27 Feb 2024 | 11,900.00 | 11,960.00 | 11,755.00 | 11,890.00 | 11,890.00 | 86,700 |
| 26 Feb 2024 | 11,660.00 | 11,915.00 | 11,500.00 | 11,875.00 | 11,875.00 | 135,000 |
| 22 Feb 2024 | 11,500.00 | 11,600.00 | 11,380.00 | 11,505.00 | 11,505.00 | 110,500 |
| 21 Feb 2024 | 11,570.00 | 11,585.00 | 11,400.00 | 11,475.00 | 11,475.00 | 62,600 |
| 20 Feb 2024 | 11,685.00 | 11,745.00 | 11,595.00 | 11,600.00 | 11,600.00 | 90,800 |
| 19 Feb 2024 | 11,735.00 | 11,735.00 | 11,440.00 | 11,585.00 | 11,585.00 | 55,900 |
| 16 Feb 2024 | 11,670.00 | 11,785.00 | 11,640.00 | 11,695.00 | 11,695.00 | 111,700 |
| 15 Feb 2024 | 11,565.00 | 11,780.00 | 11,525.00 | 11,690.00 | 11,690.00 | 105,900 |
| 14 Feb 2024 | 11,450.00 | 11,545.00 | 11,280.00 | 11,490.00 | 11,490.00 | 106,200 |
| 13 Feb 2024 | 11,410.00 | 11,575.00 | 11,365.00 | 11,560.00 | 11,560.00 | 84,700 |
| 09 Feb 2024 | 11,335.00 | 11,460.00 | 11,280.00 | 11,380.00 | 11,380.00 | 100,400 |
| 08 Feb 2024 | 11,390.00 | 11,525.00 | 11,265.00 | 11,455.00 | 11,455.00 | 93,100 |
| 07 Feb 2024 | 11,300.00 | 11,400.00 | 11,155.00 | 11,275.00 | 11,275.00 | 160,800 |
| 06 Feb 2024 | 11,745.00 | 11,820.00 | 11,425.00 | 11,430.00 | 11,430.00 | 98,500 |
| 05 Feb 2024 | 11,710.00 | 11,855.00 | 11,685.00 | 11,710.00 | 11,710.00 | 70,900 |
| 02 Feb 2024 | 11,780.00 | 11,875.00 | 11,610.00 | 11,705.00 | 11,705.00 | 95,100 |
| 01 Feb 2024 | 11,600.00 | 11,780.00 | 11,570.00 | 11,725.00 | 11,725.00 | 65,500 |
| 31 Jan 2024 | 11,475.00 | 11,670.00 | 11,450.00 | 11,670.00 | 11,670.00 | 140,500 |
| 30 Jan 2024 | 11,575.00 | 11,665.00 | 11,460.00 | 11,590.00 | 11,590.00 | 78,400 |
| 29 Jan 2024 | 11,645.00 | 11,690.00 | 11,460.00 | 11,485.00 | 11,485.00 | 87,500 |
| 26 Jan 2024 | 11,990.00 | 11,990.00 | 11,640.00 | 11,685.00 | 11,685.00 | 121,400 |
| 25 Jan 2024 | 11,900.00 | 12,045.00 | 11,840.00 | 12,030.00 | 12,030.00 | 89,600 |
| 24 Jan 2024 | 11,950.00 | 12,055.00 | 11,920.00 | 12,005.00 | 12,005.00 | 84,600 |
| 23 Jan 2024 | 12,000.00 | 12,095.00 | 11,955.00 | 11,995.00 | 11,995.00 | 74,500 |
| 22 Jan 2024 | 11,890.00 | 12,035.00 | 11,860.00 | 11,970.00 | 11,970.00 | 82,900 |
| 19 Jan 2024 | 11,815.00 | 11,935.00 | 11,800.00 | 11,895.00 | 11,895.00 | 90,100 |
| 18 Jan 2024 | 11,670.00 | 11,840.00 | 11,665.00 | 11,770.00 | 11,770.00 | 75,400 |
| 17 Jan 2024 | 11,825.00 | 11,935.00 | 11,720.00 | 11,775.00 | 11,775.00 | 105,000 |
| 16 Jan 2024 | 11,980.00 | 11,980.00 | 11,735.00 | 11,785.00 | 11,785.00 | 111,300 |
| 15 Jan 2024 | 11,680.00 | 11,825.00 | 11,680.00 | 11,730.00 | 11,730.00 | 25,600 |
| 12 Jan 2024 | 11,530.00 | 11,725.00 | 11,475.00 | 11,680.00 | 11,680.00 | 130,000 |
| 11 Jan 2024 | 11,510.00 | 11,550.00 | 11,295.00 | 11,425.00 | 11,425.00 | 118,300 |
| 10 Jan 2024 | 11,225.00 | 11,500.00 | 11,215.00 | 11,430.00 | 11,430.00 | 100,200 |
| 09 Jan 2024 | 11,045.00 | 11,275.00 | 11,045.00 | 11,175.00 | 11,175.00 | 97,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.