Orion Breweries, Ltd. (TYO:409A)
Japan · Delayed Price · Currency is JPY 1,320.00
-4.00 (-0.30%)
At close: Feb 16, 2026
Orion Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,333.00 | 1,346.00 | 1,315.00 | 1,324.00 | 1,324.00 | -0.68% | 407,800 |
| Feb 12, 2026 | 1,372.00 | 1,380.00 | 1,326.00 | 1,333.00 | 1,333.00 | -1.55% | 895,400 |
| Feb 10, 2026 | 1,350.00 | 1,362.00 | 1,333.00 | 1,354.00 | 1,354.00 | 0.37% | 542,800 |
| Feb 9, 2026 | 1,350.00 | 1,356.00 | 1,319.00 | 1,349.00 | 1,349.00 | -0.07% | 574,000 |
| Feb 6, 2026 | 1,353.00 | 1,355.00 | 1,341.00 | 1,350.00 | 1,350.00 | -0.22% | 165,300 |
| Feb 5, 2026 | 1,348.00 | 1,358.00 | 1,343.00 | 1,353.00 | 1,353.00 | 0.59% | 204,200 |
| Feb 4, 2026 | 1,334.00 | 1,345.00 | 1,333.00 | 1,345.00 | 1,345.00 | 0.30% | 218,200 |
| Feb 3, 2026 | 1,354.00 | 1,354.00 | 1,334.00 | 1,341.00 | 1,341.00 | - | 198,100 |
| Feb 2, 2026 | 1,353.00 | 1,369.00 | 1,338.00 | 1,341.00 | 1,341.00 | -0.30% | 243,300 |
| Jan 30, 2026 | 1,325.00 | 1,345.00 | 1,325.00 | 1,345.00 | 1,345.00 | 1.66% | 179,600 |
| Jan 29, 2026 | 1,331.00 | 1,331.00 | 1,305.00 | 1,323.00 | 1,323.00 | -0.82% | 279,500 |
| Jan 28, 2026 | 1,354.00 | 1,354.00 | 1,326.00 | 1,334.00 | 1,334.00 | -1.40% | 257,700 |
| Jan 27, 2026 | 1,375.00 | 1,376.00 | 1,347.00 | 1,353.00 | 1,353.00 | -1.31% | 263,600 |
| Jan 26, 2026 | 1,383.00 | 1,389.00 | 1,362.00 | 1,371.00 | 1,371.00 | 0.59% | 209,800 |
| Jan 23, 2026 | 1,350.00 | 1,373.00 | 1,350.00 | 1,363.00 | 1,363.00 | 0.96% | 238,300 |
| Jan 22, 2026 | 1,355.00 | 1,358.00 | 1,348.00 | 1,350.00 | 1,350.00 | -0.37% | 168,100 |
| Jan 21, 2026 | 1,366.00 | 1,368.00 | 1,351.00 | 1,355.00 | 1,355.00 | -1.24% | 272,000 |
| Jan 20, 2026 | 1,347.00 | 1,373.00 | 1,343.00 | 1,372.00 | 1,372.00 | 2.39% | 453,800 |
| Jan 19, 2026 | 1,347.00 | 1,347.00 | 1,323.00 | 1,340.00 | 1,340.00 | - | 320,000 |
| Jan 16, 2026 | 1,347.00 | 1,354.00 | 1,338.00 | 1,340.00 | 1,340.00 | -0.22% | 215,600 |
| Jan 15, 2026 | 1,338.00 | 1,351.00 | 1,332.00 | 1,343.00 | 1,343.00 | 1.28% | 389,600 |
| Jan 14, 2026 | 1,336.00 | 1,348.00 | 1,321.00 | 1,326.00 | 1,326.00 | -0.60% | 390,200 |
| Jan 13, 2026 | 1,371.00 | 1,371.00 | 1,332.00 | 1,334.00 | 1,334.00 | -1.62% | 415,200 |
| Jan 9, 2026 | 1,346.00 | 1,366.00 | 1,346.00 | 1,356.00 | 1,356.00 | 1.04% | 343,800 |
| Jan 8, 2026 | 1,332.00 | 1,344.00 | 1,323.00 | 1,342.00 | 1,342.00 | 0.83% | 265,800 |
| Jan 7, 2026 | 1,346.00 | 1,351.00 | 1,331.00 | 1,331.00 | 1,331.00 | -1.11% | 299,200 |
| Jan 6, 2026 | 1,305.00 | 1,349.00 | 1,305.00 | 1,346.00 | 1,346.00 | 3.22% | 461,900 |
| Jan 5, 2026 | 1,300.00 | 1,310.00 | 1,284.00 | 1,304.00 | 1,304.00 | 0.31% | 493,900 |
| Dec 30, 2025 | 1,307.00 | 1,310.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.61% | 234,700 |
| Dec 29, 2025 | 1,302.00 | 1,308.00 | 1,287.00 | 1,308.00 | 1,308.00 | 0.69% | 475,900 |
| Dec 26, 2025 | 1,295.00 | 1,303.00 | 1,291.00 | 1,299.00 | 1,299.00 | 0.23% | 813,500 |
| Dec 25, 2025 | 1,300.00 | 1,304.00 | 1,291.00 | 1,296.00 | 1,296.00 | 0.08% | 481,200 |
| Dec 24, 2025 | 1,301.00 | 1,307.00 | 1,294.00 | 1,295.00 | 1,295.00 | -0.77% | 525,500 |
| Dec 23, 2025 | 1,280.00 | 1,307.00 | 1,275.00 | 1,305.00 | 1,305.00 | 1.87% | 556,800 |
| Dec 22, 2025 | 1,302.00 | 1,312.00 | 1,281.00 | 1,281.00 | 1,281.00 | -1.61% | 573,000 |
| Dec 19, 2025 | 1,310.00 | 1,312.00 | 1,286.00 | 1,302.00 | 1,302.00 | 0.70% | 533,400 |
| Dec 18, 2025 | 1,289.00 | 1,318.00 | 1,288.00 | 1,293.00 | 1,293.00 | 0.54% | 542,600 |
| Dec 17, 2025 | 1,299.00 | 1,302.00 | 1,277.00 | 1,286.00 | 1,286.00 | -0.54% | 574,000 |
| Dec 16, 2025 | 1,332.00 | 1,336.00 | 1,283.00 | 1,293.00 | 1,293.00 | -2.85% | 1,018,800 |
| Dec 15, 2025 | 1,326.00 | 1,344.00 | 1,325.00 | 1,331.00 | 1,331.00 | 0.60% | 365,300 |
| Dec 12, 2025 | 1,306.00 | 1,335.00 | 1,306.00 | 1,323.00 | 1,323.00 | 1.85% | 488,100 |
| Dec 11, 2025 | 1,306.00 | 1,312.00 | 1,298.00 | 1,299.00 | 1,299.00 | -0.54% | 468,800 |
| Dec 10, 2025 | 1,306.00 | 1,317.00 | 1,298.00 | 1,306.00 | 1,306.00 | -0.08% | 477,800 |
| Dec 9, 2025 | 1,318.00 | 1,322.00 | 1,297.00 | 1,307.00 | 1,307.00 | -1.06% | 877,800 |
| Dec 8, 2025 | 1,323.00 | 1,339.00 | 1,319.00 | 1,321.00 | 1,321.00 | -0.53% | 616,300 |
| Dec 5, 2025 | 1,335.00 | 1,342.00 | 1,318.00 | 1,328.00 | 1,328.00 | -0.60% | 680,900 |
| Dec 4, 2025 | 1,370.00 | 1,373.00 | 1,335.00 | 1,336.00 | 1,336.00 | -2.48% | 1,060,100 |
| Dec 3, 2025 | 1,392.00 | 1,396.00 | 1,369.00 | 1,370.00 | 1,370.00 | -2.14% | 737,800 |
| Dec 2, 2025 | 1,421.00 | 1,428.00 | 1,392.00 | 1,400.00 | 1,400.00 | -2.23% | 857,700 |
| Dec 1, 2025 | 1,458.00 | 1,461.00 | 1,421.00 | 1,432.00 | 1,432.00 | -1.65% | 610,100 |