Orion Breweries, Ltd. (TYO:409A)
Japan · Delayed Price · Currency is JPY 1,079.00
+27.00 (2.57%)
Oct 9, 2026, 3:30 PM JST
Orion Breweries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1,194.00 | 1,200.00 | 1,183.00 | 1,184.00 | 1,166.78 | -0.92% | 217,100 |
| Aug 26, 2026 | 1,200.00 | 1,204.00 | 1,193.00 | 1,195.00 | 1,177.62 | -0.50% | 144,500 |
| Aug 25, 2026 | 1,206.00 | 1,217.00 | 1,199.00 | 1,201.00 | 1,183.53 | -0.08% | 133,700 |
| Aug 24, 2026 | 1,198.00 | 1,206.00 | 1,196.00 | 1,202.00 | 1,184.52 | 0.59% | 96,600 |
| Aug 21, 2026 | 1,199.00 | 1,209.00 | 1,195.00 | 1,195.00 | 1,177.62 | -0.33% | 180,900 |
| Aug 20, 2026 | 1,200.00 | 1,207.00 | 1,197.00 | 1,199.00 | 1,181.56 | 0.50% | 146,500 |
| Aug 19, 2026 | 1,202.00 | 1,203.00 | 1,188.00 | 1,193.00 | 1,175.65 | -0.08% | 216,400 |
| Aug 18, 2026 | 1,197.00 | 1,200.00 | 1,190.00 | 1,194.00 | 1,176.64 | -0.25% | 184,400 |
| Aug 17, 2026 | 1,203.00 | 1,206.00 | 1,196.00 | 1,197.00 | 1,179.59 | -0.42% | 132,300 |
| Aug 14, 2026 | 1,200.00 | 1,208.00 | 1,191.00 | 1,202.00 | 1,184.52 | -0.25% | 400,500 |
| Aug 13, 2026 | 1,187.00 | 1,215.00 | 1,183.00 | 1,205.00 | 1,187.48 | 1.52% | 422,300 |
| Aug 12, 2026 | 1,244.00 | 1,245.00 | 1,184.00 | 1,187.00 | 1,169.74 | -4.96% | 639,400 |
| Aug 10, 2026 | 1,250.00 | 1,255.00 | 1,243.00 | 1,249.00 | 1,230.84 | 0.16% | 187,300 |
| Aug 7, 2026 | 1,253.00 | 1,257.00 | 1,245.00 | 1,247.00 | 1,228.87 | -0.48% | 159,100 |
| Aug 6, 2026 | 1,237.00 | 1,263.00 | 1,232.00 | 1,253.00 | 1,234.78 | 1.38% | 147,000 |
| Aug 5, 2026 | 1,240.00 | 1,243.00 | 1,227.00 | 1,236.00 | 1,218.03 | -0.08% | 78,500 |
| Aug 4, 2026 | 1,245.00 | 1,245.00 | 1,218.00 | 1,237.00 | 1,219.01 | -0.96% | 119,100 |
| Aug 3, 2026 | 1,240.00 | 1,255.00 | 1,225.00 | 1,249.00 | 1,230.84 | 0.24% | 246,400 |
| Jul 31, 2026 | 1,258.00 | 1,264.00 | 1,237.00 | 1,246.00 | 1,227.88 | -5.46% | 200,700 |
| Jul 30, 2026 | 1,245.00 | 1,318.00 | 1,227.00 | 1,318.00 | 1,298.83 | 5.36% | 335,000 |
| Jul 29, 2026 | 1,225.00 | 1,259.00 | 1,218.00 | 1,251.00 | 1,232.81 | 2.37% | 252,300 |
| Jul 28, 2026 | 1,230.00 | 1,230.00 | 1,208.00 | 1,222.00 | 1,204.23 | -0.65% | 110,600 |