Orion Breweries, Ltd. (TYO:409A)
Japan · Delayed Price · Currency is JPY 1,293.00
+7.00 (0.54%)
At close: Apr 3, 2026
Orion Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,287.00 | 1,300.00 | 1,287.00 | 1,293.00 | 1,293.00 | 0.54% | 159,400 |
| Apr 2, 2026 | 1,300.00 | 1,311.00 | 1,284.00 | 1,286.00 | 1,286.00 | -0.92% | 218,200 |
| Apr 1, 2026 | 1,285.00 | 1,300.00 | 1,285.00 | 1,298.00 | 1,298.00 | 1.41% | 179,700 |
| Mar 31, 2026 | 1,302.00 | 1,310.00 | 1,273.00 | 1,280.00 | 1,280.00 | -2.51% | 357,100 |
| Mar 30, 2026 | 1,290.00 | 1,313.00 | 1,285.00 | 1,313.00 | 1,313.00 | -1.20% | 277,000 |
| Mar 27, 2026 | 1,330.00 | 1,335.00 | 1,311.00 | 1,329.00 | 1,309.00 | -0.08% | 445,200 |
| Mar 26, 2026 | 1,320.00 | 1,332.00 | 1,320.00 | 1,330.00 | 1,309.98 | - | 143,400 |
| Mar 25, 2026 | 1,318.00 | 1,330.00 | 1,314.00 | 1,330.00 | 1,309.98 | 0.91% | 292,400 |
| Mar 24, 2026 | 1,310.00 | 1,322.00 | 1,300.00 | 1,318.00 | 1,298.17 | 1.15% | 253,200 |
| Mar 23, 2026 | 1,317.00 | 1,318.00 | 1,300.00 | 1,303.00 | 1,283.39 | -1.44% | 147,400 |
| Mar 19, 2026 | 1,322.00 | 1,328.00 | 1,314.00 | 1,322.00 | 1,302.11 | -0.23% | 174,000 |
| Mar 18, 2026 | 1,315.00 | 1,328.00 | 1,313.00 | 1,325.00 | 1,305.06 | 1.30% | 244,100 |
| Mar 17, 2026 | 1,299.00 | 1,309.00 | 1,298.00 | 1,308.00 | 1,288.32 | 1.16% | 130,400 |
| Mar 16, 2026 | 1,302.00 | 1,309.00 | 1,290.00 | 1,293.00 | 1,273.54 | -1.30% | 268,600 |
| Mar 13, 2026 | 1,290.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,290.29 | 0.92% | 221,600 |
| Mar 12, 2026 | 1,310.00 | 1,313.00 | 1,288.00 | 1,298.00 | 1,278.47 | -0.92% | 322,700 |
| Mar 11, 2026 | 1,309.00 | 1,320.00 | 1,303.00 | 1,310.00 | 1,290.29 | -0.61% | 243,600 |
| Mar 10, 2026 | 1,310.00 | 1,324.00 | 1,300.00 | 1,318.00 | 1,298.17 | 1.70% | 241,300 |
| Mar 9, 2026 | 1,299.00 | 1,304.00 | 1,283.00 | 1,296.00 | 1,276.50 | -1.59% | 365,500 |
| Mar 6, 2026 | 1,301.00 | 1,318.00 | 1,296.00 | 1,317.00 | 1,297.18 | 0.53% | 177,800 |
| Mar 5, 2026 | 1,300.00 | 1,319.00 | 1,296.00 | 1,310.00 | 1,290.29 | 2.83% | 382,400 |
| Mar 4, 2026 | 1,296.00 | 1,306.00 | 1,268.00 | 1,274.00 | 1,254.83 | -1.77% | 659,200 |
| Mar 3, 2026 | 1,329.00 | 1,330.00 | 1,296.00 | 1,297.00 | 1,277.48 | -1.89% | 660,300 |
| Mar 2, 2026 | 1,335.00 | 1,337.00 | 1,315.00 | 1,322.00 | 1,302.11 | -1.64% | 390,100 |
| Feb 27, 2026 | 1,330.00 | 1,344.00 | 1,324.00 | 1,344.00 | 1,323.77 | 1.59% | 354,500 |
| Feb 26, 2026 | 1,317.00 | 1,329.00 | 1,314.00 | 1,323.00 | 1,303.09 | 0.46% | 292,800 |
| Feb 25, 2026 | 1,325.00 | 1,328.00 | 1,310.00 | 1,317.00 | 1,297.18 | -0.45% | 409,400 |
| Feb 24, 2026 | 1,340.00 | 1,343.00 | 1,323.00 | 1,323.00 | 1,303.09 | -0.82% | 274,400 |
| Feb 20, 2026 | 1,355.00 | 1,355.00 | 1,331.00 | 1,334.00 | 1,313.92 | -1.19% | 203,900 |
| Feb 19, 2026 | 1,345.00 | 1,352.00 | 1,329.00 | 1,350.00 | 1,329.68 | 0.97% | 283,000 |
| Feb 18, 2026 | 1,330.00 | 1,343.00 | 1,326.00 | 1,337.00 | 1,316.88 | 0.68% | 212,200 |
| Feb 17, 2026 | 1,324.00 | 1,332.00 | 1,321.00 | 1,328.00 | 1,308.02 | 0.38% | 210,600 |
| Feb 16, 2026 | 1,333.00 | 1,344.00 | 1,319.00 | 1,323.00 | 1,303.09 | -0.08% | 281,000 |
| Feb 13, 2026 | 1,333.00 | 1,346.00 | 1,315.00 | 1,324.00 | 1,304.08 | -0.68% | 407,800 |
| Feb 12, 2026 | 1,372.00 | 1,380.00 | 1,326.00 | 1,333.00 | 1,312.94 | -1.55% | 895,400 |
| Feb 10, 2026 | 1,350.00 | 1,362.00 | 1,333.00 | 1,354.00 | 1,333.62 | 0.37% | 542,800 |
| Feb 9, 2026 | 1,350.00 | 1,356.00 | 1,319.00 | 1,349.00 | 1,328.70 | -0.07% | 574,000 |
| Feb 6, 2026 | 1,353.00 | 1,355.00 | 1,341.00 | 1,350.00 | 1,329.68 | -0.22% | 165,300 |
| Feb 5, 2026 | 1,348.00 | 1,358.00 | 1,343.00 | 1,353.00 | 1,332.64 | 0.59% | 204,200 |
| Feb 4, 2026 | 1,334.00 | 1,345.00 | 1,333.00 | 1,345.00 | 1,324.76 | 0.30% | 218,200 |
| Feb 3, 2026 | 1,354.00 | 1,354.00 | 1,334.00 | 1,341.00 | 1,320.82 | - | 198,100 |
| Feb 2, 2026 | 1,353.00 | 1,369.00 | 1,338.00 | 1,341.00 | 1,320.82 | -0.30% | 243,300 |
| Jan 30, 2026 | 1,325.00 | 1,345.00 | 1,325.00 | 1,345.00 | 1,324.76 | 1.66% | 179,600 |
| Jan 29, 2026 | 1,331.00 | 1,331.00 | 1,305.00 | 1,323.00 | 1,303.09 | -0.82% | 279,500 |
| Jan 28, 2026 | 1,354.00 | 1,354.00 | 1,326.00 | 1,334.00 | 1,313.92 | -1.40% | 257,700 |
| Jan 27, 2026 | 1,375.00 | 1,376.00 | 1,347.00 | 1,353.00 | 1,332.64 | -1.31% | 263,600 |
| Jan 26, 2026 | 1,383.00 | 1,389.00 | 1,362.00 | 1,371.00 | 1,350.37 | 0.59% | 209,800 |
| Jan 23, 2026 | 1,350.00 | 1,373.00 | 1,350.00 | 1,363.00 | 1,342.49 | 0.96% | 238,300 |
| Jan 22, 2026 | 1,355.00 | 1,358.00 | 1,348.00 | 1,350.00 | 1,329.68 | -0.37% | 168,100 |
| Jan 21, 2026 | 1,366.00 | 1,368.00 | 1,351.00 | 1,355.00 | 1,334.61 | -1.24% | 272,000 |