Orion Breweries, Ltd. (TYO:409A)
Japan · Delayed Price · Currency is JPY 1,010.00
+4.00 (0.40%)
Nov 12, 2026, 1:41 PM JST
Orion Breweries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,007.00 | 1,012.00 | 1,002.00 | 1,010.00 | 1,010.00 | 0.40% | 121,900 |
| Nov 11, 2026 | 1,016.00 | 1,025.00 | 1,004.00 | 1,006.00 | 1,006.00 | -0.98% | 125,500 |
| Nov 10, 2026 | 1,016.00 | 1,023.00 | 1,013.00 | 1,016.00 | 1,016.00 | 0.40% | 113,800 |
| Nov 9, 2026 | 1,008.00 | 1,025.00 | 1,004.00 | 1,012.00 | 1,012.00 | 1.20% | 182,400 |
| Nov 6, 2026 | 1,000.00 | 1,012.00 | 992.00 | 1,000.00 | 1,000.00 | -3.10% | 552,900 |
| Nov 5, 2026 | 1,030.00 | 1,045.00 | 1,022.00 | 1,032.00 | 1,032.00 | 2.28% | 261,200 |
| Nov 4, 2026 | 1,016.00 | 1,033.00 | 1,006.00 | 1,009.00 | 1,009.00 | -1.08% | 231,000 |
| Nov 2, 2026 | 1,020.00 | 1,027.00 | 1,015.00 | 1,020.00 | 1,020.00 | 0.39% | 147,900 |
| Oct 30, 2026 | 1,008.00 | 1,020.00 | 1,006.00 | 1,016.00 | 1,016.00 | 1.50% | 287,300 |
| Oct 29, 2026 | 1,007.00 | 1,018.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.60% | 981,200 |
| Oct 28, 2026 | 1,024.00 | 1,025.00 | 1,004.00 | 1,007.00 | 1,007.00 | -1.66% | 333,800 |
| Oct 27, 2026 | 1,044.00 | 1,044.00 | 1,011.00 | 1,024.00 | 1,024.00 | -2.48% | 658,200 |
| Oct 26, 2026 | 1,057.00 | 1,057.00 | 1,043.00 | 1,050.00 | 1,050.00 | -0.47% | 189,600 |
| Oct 23, 2026 | 1,060.00 | 1,068.00 | 1,053.00 | 1,055.00 | 1,055.00 | 1.05% | 225,300 |
| Oct 22, 2026 | 1,050.00 | 1,058.00 | 1,041.00 | 1,044.00 | 1,044.00 | -0.48% | 234,800 |
| Oct 21, 2026 | 1,050.00 | 1,057.00 | 1,046.00 | 1,049.00 | 1,049.00 | -0.47% | 125,800 |
| Oct 20, 2026 | 1,063.00 | 1,066.00 | 1,048.00 | 1,054.00 | 1,054.00 | -0.85% | 185,700 |
| Oct 19, 2026 | 1,082.00 | 1,085.00 | 1,063.00 | 1,063.00 | 1,063.00 | -2.03% | 197,700 |
| Oct 16, 2026 | 1,064.00 | 1,086.00 | 1,064.00 | 1,085.00 | 1,085.00 | 1.50% | 137,500 |
| Oct 15, 2026 | 1,055.00 | 1,073.00 | 1,055.00 | 1,069.00 | 1,069.00 | 1.14% | 222,300 |
| Oct 14, 2026 | 1,063.00 | 1,065.00 | 1,043.00 | 1,057.00 | 1,057.00 | -0.66% | 202,800 |
| Oct 13, 2026 | 1,080.00 | 1,086.00 | 1,063.00 | 1,064.00 | 1,064.00 | -1.39% | 242,500 |
| Oct 9, 2026 | 1,053.00 | 1,079.00 | 1,053.00 | 1,079.00 | 1,079.00 | 2.57% | 284,100 |
| Oct 8, 2026 | 1,050.00 | 1,054.00 | 1,036.00 | 1,052.00 | 1,052.00 | 0.38% | 246,300 |
| Oct 7, 2026 | 1,045.00 | 1,053.00 | 1,035.00 | 1,048.00 | 1,048.00 | -0.10% | 248,400 |
| Oct 6, 2026 | 1,055.00 | 1,068.00 | 1,044.00 | 1,049.00 | 1,049.00 | -0.10% | 328,300 |
| Oct 5, 2026 | 1,050.00 | 1,059.00 | 1,033.00 | 1,050.00 | 1,050.00 | -0.10% | 277,300 |
| Oct 2, 2026 | 1,075.00 | 1,075.00 | 1,044.00 | 1,051.00 | 1,051.00 | -2.59% | 600,200 |
| Oct 1, 2026 | 1,095.00 | 1,095.00 | 1,075.00 | 1,079.00 | 1,079.00 | -1.64% | 445,200 |
| Sep 30, 2026 | 1,125.00 | 1,125.00 | 1,087.00 | 1,097.00 | 1,097.00 | -2.66% | 621,300 |
| Sep 29, 2026 | 1,146.00 | 1,146.00 | 1,127.00 | 1,127.00 | 1,127.00 | -2.17% | 234,900 |
| Sep 28, 2026 | 1,160.00 | 1,169.00 | 1,152.00 | 1,169.00 | 1,152.00 | 0.78% | 149,700 |
| Sep 25, 2026 | 1,165.00 | 1,171.00 | 1,150.00 | 1,160.00 | 1,143.13 | -0.43% | 126,700 |
| Sep 24, 2026 | 1,154.00 | 1,175.00 | 1,148.00 | 1,165.00 | 1,148.06 | 1.39% | 215,000 |
| Sep 18, 2026 | 1,149.00 | 1,156.00 | 1,147.00 | 1,149.00 | 1,132.29 | -0.17% | 232,800 |
| Sep 17, 2026 | 1,155.00 | 1,157.00 | 1,146.00 | 1,151.00 | 1,134.26 | -0.09% | 234,400 |
| Sep 16, 2026 | 1,165.00 | 1,165.00 | 1,152.00 | 1,152.00 | 1,135.25 | -1.37% | 284,500 |
| Sep 15, 2026 | 1,167.00 | 1,175.00 | 1,165.00 | 1,168.00 | 1,151.01 | 0.09% | 150,600 |
| Sep 14, 2026 | 1,188.00 | 1,188.00 | 1,163.00 | 1,167.00 | 1,150.03 | -0.34% | 206,900 |
| Sep 11, 2026 | 1,180.00 | 1,181.00 | 1,171.00 | 1,171.00 | 1,153.97 | -0.76% | 126,200 |
| Sep 10, 2026 | 1,178.00 | 1,180.00 | 1,171.00 | 1,180.00 | 1,162.84 | 0.08% | 64,800 |
| Sep 9, 2026 | 1,184.00 | 1,189.00 | 1,179.00 | 1,179.00 | 1,161.85 | -1.01% | 79,900 |
| Sep 8, 2026 | 1,186.00 | 1,194.00 | 1,181.00 | 1,191.00 | 1,173.68 | 0.42% | 123,600 |
| Sep 7, 2026 | 1,181.00 | 1,189.00 | 1,179.00 | 1,186.00 | 1,168.75 | - | 117,400 |
| Sep 4, 2026 | 1,163.00 | 1,189.00 | 1,163.00 | 1,186.00 | 1,168.75 | 1.98% | 195,400 |
| Sep 3, 2026 | 1,170.00 | 1,170.00 | 1,162.00 | 1,163.00 | 1,146.09 | -0.60% | 185,500 |
| Sep 2, 2026 | 1,185.00 | 1,185.00 | 1,170.00 | 1,170.00 | 1,152.99 | -1.27% | 266,100 |
| Sep 1, 2026 | 1,190.00 | 1,194.00 | 1,184.00 | 1,185.00 | 1,167.77 | -0.67% | 140,500 |
| Aug 31, 2026 | 1,188.00 | 1,198.00 | 1,183.00 | 1,193.00 | 1,175.65 | 0.76% | 150,700 |
| Aug 28, 2026 | 1,185.00 | 1,191.00 | 1,182.00 | 1,184.00 | 1,166.78 | - | 136,500 |