Tokyo - Delayed Quote JPY

oRo Co., Ltd. (3983.T)

2,740.00
+69.00
+(2.58%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20252,700.002,822.002,680.002,740.002,740.00116,300
Jun 9, 20252,699.002,702.002,653.002,671.002,671.0034,400
Jun 6, 20252,655.002,775.002,655.002,699.002,699.0088,000
Jun 5, 20252,626.002,742.002,614.002,634.002,634.0040,000
Jun 4, 20252,560.002,625.002,551.002,605.002,605.0026,400
Jun 3, 20252,621.002,634.002,560.002,560.002,560.0037,800
Jun 2, 20252,640.002,672.002,609.002,621.002,621.0021,300
May 30, 20252,650.002,693.002,640.002,648.002,648.0021,300
May 29, 20252,663.002,702.002,644.002,669.002,669.0039,400
May 28, 20252,676.002,708.002,638.002,641.002,641.0034,400
May 27, 20252,606.002,710.002,598.002,661.002,661.0024,400
May 26, 20252,570.002,614.002,570.002,612.002,612.0013,000
May 23, 20252,591.002,624.002,569.002,570.002,570.0016,300
May 22, 20252,665.002,690.002,610.002,612.002,612.0025,400
May 21, 20252,791.002,798.002,685.002,686.002,686.0026,000
May 20, 20252,837.002,863.002,790.002,791.002,791.0032,300
May 19, 20252,735.002,878.002,729.002,851.002,851.0044,800
May 16, 20252,810.002,934.002,780.002,780.002,780.0088,400
May 15, 20252,575.002,910.002,575.002,810.002,810.00126,900
May 14, 20252,599.002,639.002,528.002,625.002,625.0029,700
May 13, 20252,543.002,628.002,518.002,589.002,589.0025,400
May 12, 20252,458.002,580.002,409.002,543.002,543.00123,700
May 9, 20252,459.002,492.002,435.002,481.002,481.00105,800
May 8, 20252,426.002,431.002,396.002,423.002,423.0021,800
May 7, 20252,347.002,420.002,315.002,394.002,394.0055,800
May 2, 20252,391.002,404.002,300.002,347.002,347.0046,800
May 1, 20252,390.002,390.002,356.002,372.002,372.008,400
Apr 30, 20252,413.002,413.002,378.002,390.002,390.0016,200
Apr 28, 20252,392.002,413.002,378.002,413.002,413.0013,400
Apr 25, 20252,381.002,406.002,367.002,392.002,392.0016,400
Apr 24, 20252,440.002,440.002,382.002,397.002,397.0010,700
Apr 23, 20252,458.002,458.002,398.002,430.002,430.0015,800
Apr 22, 20252,397.002,459.002,397.002,435.002,435.0026,500
Apr 21, 20252,380.002,380.002,337.002,372.002,372.0013,400
Apr 18, 20252,384.002,406.002,355.002,380.002,380.0013,000
Apr 17, 20252,352.002,361.002,331.002,354.002,354.007,100
Apr 16, 20252,310.002,368.002,298.002,354.002,354.0024,500
Apr 15, 20252,324.002,347.002,285.002,285.002,285.0010,100
Apr 14, 20252,350.002,399.002,317.002,322.002,322.0024,900
Apr 11, 20252,284.002,384.002,244.002,360.002,360.0020,400
Apr 10, 20252,417.002,417.002,246.002,334.002,334.0051,300
Apr 9, 20252,185.002,255.002,141.002,179.002,179.0080,700
Apr 8, 20252,141.002,258.002,140.002,205.002,205.0021,100
Apr 7, 20252,084.002,144.002,031.002,069.002,069.0027,500
Apr 4, 20252,331.002,357.002,236.002,276.002,276.0029,000
Apr 3, 20252,400.002,400.002,343.002,381.002,381.0036,800
Apr 2, 20252,567.002,567.002,448.002,448.002,448.0026,200
Apr 1, 20252,634.002,634.002,517.002,540.002,540.0045,400
Mar 31, 20252,548.002,643.002,548.002,592.002,592.0056,300
Mar 28, 20252,549.002,609.002,543.002,558.002,558.0015,600
Mar 27, 20252,545.002,609.002,545.002,589.002,589.0032,700
Mar 26, 20252,573.002,590.002,551.002,583.002,583.0024,300
Mar 25, 20252,594.002,598.002,551.002,573.002,573.0020,200
Mar 24, 20252,641.002,664.002,583.002,587.002,587.0025,700
Mar 21, 20252,612.002,660.002,612.002,654.002,654.0042,200
Mar 19, 20252,589.002,639.002,589.002,612.002,612.0050,100
Mar 18, 20252,544.002,643.002,541.002,612.002,612.0031,200
Mar 17, 20252,510.002,540.002,491.002,521.002,521.0016,800
Mar 14, 20252,515.002,525.002,490.002,503.002,503.0016,100
Mar 13, 20252,557.002,586.002,510.002,533.002,533.0010,800
Mar 12, 20252,569.002,569.002,506.002,529.002,529.0018,500
Mar 11, 20252,521.002,573.002,483.002,552.002,552.0036,800
Mar 10, 20252,588.002,608.002,544.002,554.002,554.0045,200
Mar 7, 20252,532.002,609.002,501.002,545.002,545.0050,400
Mar 6, 20252,512.002,536.002,490.002,518.002,518.0020,700
Mar 5, 20252,446.002,512.002,446.002,490.002,490.0021,000
Mar 4, 20252,478.002,499.002,391.002,421.002,421.0025,900
Mar 3, 20252,459.002,466.002,400.002,453.002,453.0031,700
Feb 28, 20252,530.002,551.002,423.002,423.002,423.0040,400
Feb 27, 20252,504.002,534.002,466.002,512.002,512.0028,500
Feb 26, 20252,542.002,561.002,496.002,504.002,504.0036,300
Feb 25, 20252,557.002,599.002,557.002,581.002,581.0023,200
Feb 21, 20252,579.002,617.002,560.002,573.002,573.0021,000
Feb 20, 20252,697.002,701.002,600.002,624.002,624.0036,500
Feb 19, 20252,665.002,779.002,654.002,735.002,735.0070,200
Feb 18, 20252,539.002,662.002,510.002,658.002,658.0089,500
Feb 17, 20252,600.002,600.002,463.002,519.002,519.00105,400
Feb 14, 20252,644.002,675.002,589.002,622.002,622.0040,400
Feb 13, 20252,600.002,609.002,576.002,594.002,594.0018,300
Feb 12, 20252,560.002,586.002,546.002,581.002,581.0014,800
Feb 10, 20252,634.002,634.002,558.002,569.002,569.0038,500
Feb 7, 20252,610.002,648.002,610.002,634.002,634.0020,100
Feb 6, 20252,571.002,604.002,535.002,589.002,589.0051,100
Feb 5, 20252,532.002,565.002,516.002,560.002,560.0038,500
Feb 4, 20252,495.002,540.002,492.002,530.002,530.0034,800
Feb 3, 20252,458.002,502.002,450.002,495.002,495.0047,000
Jan 31, 20252,482.002,509.002,478.002,482.002,482.0034,800
Jan 30, 20252,440.002,491.002,439.002,482.002,482.0036,000
Jan 29, 20252,420.002,451.002,411.002,440.002,440.0038,500
Jan 28, 20252,300.002,425.002,300.002,420.002,420.0040,900
Jan 27, 20252,330.002,344.002,300.002,300.002,300.0030,200
Jan 24, 20252,288.002,324.002,261.002,303.002,303.0034,100
Jan 23, 20252,249.002,264.002,220.002,244.002,244.0040,400
Jan 22, 20252,211.002,258.002,211.002,248.002,248.0023,200
Jan 21, 20252,291.002,291.002,228.002,235.002,235.0019,800
Jan 20, 20252,200.002,260.002,183.002,248.002,248.0049,500
Jan 17, 20252,235.002,235.002,184.002,200.002,200.0053,900
Jan 16, 20252,298.002,299.002,206.002,250.002,250.0049,800
Jan 15, 20252,326.002,347.002,294.002,298.002,298.0036,000
Jan 14, 20252,367.002,367.002,274.002,308.002,308.0066,000
Jan 10, 20252,350.002,410.002,336.002,396.002,396.0057,800
Jan 9, 20252,334.002,354.002,296.002,354.002,354.0098,200
Jan 8, 20252,357.002,374.002,325.002,334.002,334.0093,700
Jan 7, 20252,452.002,455.002,374.002,382.002,382.0077,000
Jan 6, 20252,560.002,580.002,455.002,455.002,455.0068,700
Dec 30, 20242,537.002,599.002,512.002,560.002,560.0074,200
Dec 27, 20242,399.002,592.002,386.002,548.002,548.00321,700
Dec 26, 20242,351.002,408.002,351.002,372.002,372.00423,400
Dec 25, 20242,390.002,398.002,351.002,373.002,373.0058,700
Dec 24, 20242,398.002,398.002,352.002,362.002,362.0088,600
Dec 23, 20242,405.002,432.002,394.002,397.002,397.0054,400
Dec 20, 20242,405.002,458.002,391.002,391.002,391.0052,000
Dec 19, 20242,400.002,426.002,371.002,406.002,406.00120,800
Dec 18, 20242,472.002,483.002,446.002,453.002,453.0029,200
Dec 17, 20242,450.002,476.002,435.002,451.002,451.0041,500
Dec 16, 20242,575.002,575.002,455.002,455.002,455.0080,100
Dec 13, 20242,405.002,551.002,405.002,551.002,551.00102,300
Dec 12, 20242,506.002,506.002,441.002,441.002,441.0076,900
Dec 11, 20242,551.002,580.002,524.002,534.002,534.0083,900
Dec 10, 20242,441.002,553.002,441.002,528.002,528.00116,100
Dec 9, 20242,428.002,512.002,428.002,464.002,464.00126,500
Dec 6, 20242,442.002,442.002,331.002,349.002,349.0078,100
Dec 5, 20242,450.002,464.002,431.002,453.002,453.0036,400
Dec 4, 20242,399.002,468.002,399.002,450.002,450.0055,600
Dec 3, 20242,416.002,456.002,399.002,435.002,435.0067,800
Dec 2, 20242,403.002,418.002,357.002,388.002,388.0057,700
Nov 29, 20242,424.002,469.002,386.002,435.002,435.0066,500
Nov 28, 20242,498.002,530.002,414.002,424.002,424.00100,900
Nov 27, 20242,481.002,548.002,481.002,548.002,548.0041,900
Nov 26, 20242,475.002,514.002,447.002,481.002,481.0089,200
Nov 25, 20242,480.002,503.002,469.002,469.002,469.0034,500
Nov 22, 20242,456.002,520.002,456.002,470.002,470.0032,800
Nov 21, 20242,440.002,494.002,432.002,433.002,433.0035,300
Nov 20, 20242,422.002,455.002,388.002,415.002,415.0025,100
Nov 19, 20242,464.002,473.002,408.002,447.002,447.0037,800
Nov 18, 20242,449.002,525.002,445.002,469.002,469.0047,800
Nov 15, 20242,473.002,473.002,400.002,452.002,452.0052,700
Nov 14, 20242,460.002,461.002,411.002,436.002,436.0023,000
Nov 13, 20242,455.002,486.002,423.002,437.002,437.0025,900
Nov 12, 20242,456.002,488.002,437.002,456.002,456.0014,600
Nov 11, 20242,421.002,458.002,404.002,456.002,456.0015,100
Nov 8, 20242,475.002,504.002,445.002,452.002,452.0037,400
Nov 7, 20242,402.002,429.002,382.002,429.002,429.0027,400
Nov 6, 20242,371.002,433.002,351.002,367.002,367.0023,600
Nov 5, 20242,366.002,399.002,341.002,389.002,389.0031,100
Nov 1, 20242,357.002,379.002,350.002,366.002,366.0025,000
Oct 31, 20242,350.002,422.002,339.002,407.002,407.0041,800
Oct 30, 20242,315.002,365.002,310.002,347.002,347.0066,900
Oct 29, 20242,280.002,298.002,266.002,294.002,294.0014,300
Oct 28, 20242,205.002,289.002,203.002,280.002,280.0022,000
Oct 25, 20242,236.002,245.002,210.002,222.002,222.0023,500
Oct 24, 20242,254.002,300.002,229.002,286.002,286.0041,400
Oct 23, 20242,266.002,266.002,228.002,245.002,245.0024,700
Oct 22, 20242,313.002,313.002,255.002,266.002,266.0042,200
Oct 21, 20242,299.002,323.002,298.002,309.002,309.0067,200
Oct 18, 20242,297.002,315.002,288.002,296.002,296.0068,500
Oct 17, 20242,325.002,361.002,301.002,309.002,309.0044,800
Oct 16, 20242,369.002,410.002,325.002,325.002,325.0053,100
Oct 15, 20242,399.002,410.002,370.002,384.002,384.0065,500
Oct 11, 20242,364.002,394.002,338.002,381.002,381.0072,600
Oct 10, 20242,427.002,427.002,344.002,359.002,359.0062,400
Oct 9, 20242,377.002,405.002,340.002,398.002,398.0059,700
Oct 8, 20242,311.002,359.002,311.002,332.002,332.0043,300
Oct 7, 20242,364.002,370.002,326.002,344.002,344.0077,000
Oct 4, 20242,340.002,358.002,313.002,332.002,332.00123,100
Oct 3, 20242,371.002,379.002,327.002,349.002,349.0071,900
Oct 2, 20242,500.002,501.002,370.002,370.002,370.00136,800
Oct 1, 20242,586.002,620.002,556.002,563.002,563.0051,900
Sep 30, 20242,559.002,652.002,559.002,596.002,596.0054,500
Sep 27, 20242,683.002,687.002,575.002,609.002,609.0055,900
Sep 26, 20242,529.002,638.002,529.002,638.002,638.0048,500
Sep 25, 20242,439.002,525.002,439.002,525.002,525.0042,100
Sep 24, 20242,487.002,506.002,427.002,439.002,439.0061,100
Sep 20, 20242,456.002,538.002,446.002,486.002,486.00114,100
Sep 19, 20242,479.002,479.002,373.002,375.002,375.0064,400
Sep 18, 20242,483.002,516.002,455.002,470.002,470.0053,000
Sep 17, 20242,549.002,550.002,412.002,460.002,460.0093,100
Sep 13, 20242,492.002,545.002,480.002,526.002,526.0048,800
Sep 12, 20242,468.002,488.002,433.002,471.002,471.0041,500
Sep 11, 20242,459.002,518.002,413.002,419.002,419.00103,500
Sep 10, 20242,418.002,483.002,400.002,478.002,478.0057,200
Sep 9, 20242,313.002,414.002,311.002,370.002,370.0038,300
Sep 6, 20242,421.002,421.002,338.002,359.002,359.0039,600
Sep 5, 20242,297.002,415.002,275.002,376.002,376.0056,000
Sep 4, 20242,247.002,299.002,215.002,272.002,272.0047,600
Sep 3, 20242,250.002,278.002,250.002,264.002,264.0014,800
Sep 2, 20242,270.002,275.002,222.002,245.002,245.0033,700
Aug 30, 20242,250.002,326.002,250.002,266.002,266.0067,800
Aug 29, 20242,150.002,254.002,141.002,223.002,223.0079,000
Aug 28, 20242,149.002,150.002,110.002,144.002,144.0021,000
Aug 27, 20242,108.002,144.002,097.002,135.002,135.0024,300
Aug 26, 20242,080.002,113.002,072.002,110.002,110.0040,000
Aug 23, 20242,111.002,111.002,052.002,080.002,080.0057,000
Aug 22, 20242,155.002,196.002,131.002,147.002,147.0047,800
Aug 21, 20242,222.002,226.002,160.002,160.002,160.0058,400
Aug 20, 20242,257.002,312.002,241.002,269.002,269.0030,000
Aug 19, 20242,271.002,326.002,250.002,256.002,256.0040,200
Aug 16, 20242,365.002,370.002,301.002,321.002,321.0036,200
Aug 15, 20242,389.002,404.002,300.002,337.002,337.00106,100
Aug 14, 20242,456.002,496.002,354.002,439.002,439.0024,000
Aug 13, 20242,384.002,467.002,377.002,467.002,467.0024,700
Aug 9, 20242,434.002,434.002,300.002,334.002,334.0037,100
Aug 8, 20242,248.002,319.002,231.002,300.002,300.0039,200
Aug 7, 20242,212.002,320.002,195.002,250.002,250.0029,000
Aug 6, 20242,104.002,270.002,068.002,250.002,250.0051,200
Aug 5, 20242,204.002,239.002,000.002,004.002,004.0049,600
Aug 2, 20242,412.002,423.002,304.002,304.002,304.0044,800
Aug 1, 20242,549.002,551.002,477.002,487.002,487.0033,600
Jul 31, 20242,574.002,574.002,488.002,559.002,559.0032,200
Jul 30, 20242,610.002,654.002,565.002,617.002,617.00133,400
Jul 29, 20242,561.002,616.002,557.002,608.002,608.0014,500
Jul 26, 20242,580.002,580.002,537.002,541.002,541.0019,900
Jul 25, 20242,520.002,595.002,520.002,543.002,543.0023,400
Jul 24, 20242,542.002,637.002,542.002,565.002,565.0016,100
Jul 23, 20242,556.002,593.002,541.002,570.002,570.0017,900
Jul 22, 20242,587.002,595.002,510.002,518.002,518.0029,100
Jul 19, 20242,606.002,663.002,593.002,598.002,598.0014,000
Jul 18, 20242,654.002,690.002,610.002,613.002,613.0013,300
Jul 17, 20242,703.002,769.002,662.002,679.002,679.0022,900
Jul 16, 20242,720.002,750.002,676.002,697.002,697.0013,900
Jul 12, 20242,575.002,742.002,551.002,704.002,704.0027,500
Jul 11, 20242,646.002,653.002,594.002,594.002,594.0022,700
Jul 10, 20242,747.002,747.002,654.002,660.002,660.0029,200
Jul 9, 20242,735.002,761.002,721.002,734.002,734.0027,900
Jul 8, 20242,725.002,745.002,660.002,705.002,705.0027,800
Jul 5, 20242,587.002,712.002,587.002,712.002,712.0035,500
Jul 4, 20242,618.002,618.002,577.002,587.002,587.0010,200
Jul 3, 20242,552.002,621.002,552.002,597.002,597.0022,500
Jul 2, 20242,570.002,575.002,535.002,535.002,535.0014,700
Jul 1, 20242,590.002,590.002,524.002,530.002,530.0018,900
Jun 28, 20242,600.002,603.002,565.002,574.002,574.0012,700
Jun 27, 20242,646.002,661.002,581.002,595.002,595.0015,900
Jun 26, 20242,620.002,633.002,590.002,628.002,628.0017,600
Jun 25, 20242,569.002,618.002,569.002,609.002,609.0015,000
Jun 24, 20242,625.002,625.002,559.002,559.002,559.0020,400
Jun 21, 20242,600.002,624.002,554.002,575.002,575.0025,900
Jun 20, 20242,594.002,616.002,531.002,595.002,595.0024,300
Jun 19, 20242,585.002,646.002,563.002,594.002,594.0026,600
Jun 18, 20242,500.002,572.002,499.002,556.002,556.0025,400
Jun 17, 20242,445.002,475.002,386.002,462.002,462.0036,900
Jun 14, 20242,401.002,483.002,381.002,447.002,447.0037,500
Jun 13, 20242,572.002,572.002,413.002,430.002,430.0059,800
Jun 12, 20242,606.002,624.002,571.002,581.002,581.0010,000
Jun 11, 20242,632.002,632.002,590.002,606.002,606.0016,800
Jun 10, 20242,562.002,596.002,531.002,582.002,582.0032,200

Related Tickers

3994.T Money Forward, Inc.
4,676.00
-0.40%
 
2492.T Infomart Corporation
434.00
+4.58%
 
LEMON.HE Lemonsoft Oyj
7.32
+1.39%
 
PEN.L Pennant International Group plc
29.20
0.00%
 
5134.T POPER Co.,Ltd.
1,120.00
-1.32%
 
4477.T BASE,Inc.
413.00
+5.09%
 
4478.T freee K.K.
3,795.00
-1.30%
 
4058.T Toyokumo, Inc.
3,150.00
+2.94%
 
4256.T CYND Co., Ltd.
1,011.00
+0.80%
 
PINE.L Pinewood Technologies Group PLC
439.50
+0.80%