Orion Breweries, Ltd. (TYO:409A)
Japan · Delayed Price · Currency is JPY 1,186.00
+23.00 (1.98%)
Sep 4, 2026, 3:30 PM JST
Orion Breweries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,163.00 | 1,178.00 | 1,163.00 | 1,177.00 | - | 1.20% | 57,800 |
| Sep 3, 2026 | 1,170.00 | 1,170.00 | 1,162.00 | 1,163.00 | 1,163.00 | -0.60% | 185,500 |
| Sep 2, 2026 | 1,185.00 | 1,185.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.27% | 266,100 |
| Sep 1, 2026 | 1,190.00 | 1,194.00 | 1,184.00 | 1,185.00 | 1,185.00 | -0.67% | 140,500 |
| Aug 31, 2026 | 1,188.00 | 1,198.00 | 1,183.00 | 1,193.00 | 1,193.00 | 0.76% | 150,700 |
| Aug 28, 2026 | 1,185.00 | 1,191.00 | 1,182.00 | 1,184.00 | 1,184.00 | - | 136,500 |
| Aug 27, 2026 | 1,194.00 | 1,200.00 | 1,183.00 | 1,184.00 | 1,184.00 | -0.92% | 217,100 |
| Aug 26, 2026 | 1,200.00 | 1,204.00 | 1,193.00 | 1,195.00 | 1,195.00 | -0.50% | 144,500 |
| Aug 25, 2026 | 1,206.00 | 1,217.00 | 1,199.00 | 1,201.00 | 1,201.00 | -0.08% | 133,700 |
| Aug 24, 2026 | 1,198.00 | 1,206.00 | 1,196.00 | 1,202.00 | 1,202.00 | 0.59% | 96,600 |
| Aug 21, 2026 | 1,199.00 | 1,209.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.33% | 180,900 |
| Aug 20, 2026 | 1,200.00 | 1,207.00 | 1,197.00 | 1,199.00 | 1,199.00 | 0.50% | 146,500 |
| Aug 19, 2026 | 1,202.00 | 1,203.00 | 1,188.00 | 1,193.00 | 1,193.00 | -0.08% | 216,400 |
| Aug 18, 2026 | 1,197.00 | 1,200.00 | 1,190.00 | 1,194.00 | 1,194.00 | -0.25% | 184,400 |
| Aug 17, 2026 | 1,203.00 | 1,206.00 | 1,196.00 | 1,197.00 | 1,197.00 | -0.42% | 132,300 |
| Aug 14, 2026 | 1,200.00 | 1,208.00 | 1,191.00 | 1,202.00 | 1,202.00 | -0.25% | 400,500 |
| Aug 13, 2026 | 1,187.00 | 1,215.00 | 1,183.00 | 1,205.00 | 1,205.00 | 1.52% | 422,300 |
| Aug 12, 2026 | 1,244.00 | 1,245.00 | 1,184.00 | 1,187.00 | 1,187.00 | -4.96% | 639,400 |
| Aug 10, 2026 | 1,250.00 | 1,255.00 | 1,243.00 | 1,249.00 | 1,249.00 | 0.16% | 187,300 |
| Aug 7, 2026 | 1,253.00 | 1,257.00 | 1,245.00 | 1,247.00 | 1,247.00 | -0.48% | 159,100 |
| Aug 6, 2026 | 1,237.00 | 1,263.00 | 1,232.00 | 1,253.00 | 1,253.00 | 1.38% | 147,000 |
| Aug 5, 2026 | 1,240.00 | 1,243.00 | 1,227.00 | 1,236.00 | 1,236.00 | -0.08% | 78,500 |
| Aug 4, 2026 | 1,245.00 | 1,245.00 | 1,218.00 | 1,237.00 | 1,237.00 | -0.96% | 119,100 |
| Aug 3, 2026 | 1,240.00 | 1,255.00 | 1,225.00 | 1,249.00 | 1,249.00 | 0.24% | 246,400 |
| Jul 31, 2026 | 1,258.00 | 1,264.00 | 1,237.00 | 1,246.00 | 1,246.00 | -5.46% | 200,700 |
| Jul 30, 2026 | 1,245.00 | 1,318.00 | 1,227.00 | 1,318.00 | 1,318.00 | 5.36% | 335,000 |
| Jul 29, 2026 | 1,225.00 | 1,259.00 | 1,218.00 | 1,251.00 | 1,251.00 | 2.37% | 252,300 |
| Jul 28, 2026 | 1,230.00 | 1,230.00 | 1,208.00 | 1,222.00 | 1,222.00 | -0.65% | 110,600 |
| Jul 27, 2026 | 1,215.00 | 1,230.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1.57% | 91,900 |
| Jul 24, 2026 | 1,203.00 | 1,213.00 | 1,200.00 | 1,211.00 | 1,211.00 | 0.17% | 82,200 |
| Jul 23, 2026 | 1,215.00 | 1,219.00 | 1,204.00 | 1,209.00 | 1,209.00 | -0.90% | 73,400 |
| Jul 22, 2026 | 1,209.00 | 1,223.00 | 1,203.00 | 1,220.00 | 1,220.00 | 0.83% | 112,100 |
| Jul 21, 2026 | 1,210.00 | 1,218.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.83% | 109,000 |
| Jul 17, 2026 | 1,201.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.25% | 168,800 |
| Jul 16, 2026 | 1,220.00 | 1,224.00 | 1,203.00 | 1,203.00 | 1,203.00 | -1.39% | 102,400 |
| Jul 15, 2026 | 1,239.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.53% | 110,200 |
| Jul 14, 2026 | 1,235.00 | 1,253.00 | 1,235.00 | 1,239.00 | 1,239.00 | 0.32% | 210,400 |
| Jul 13, 2026 | 1,241.00 | 1,255.00 | 1,232.00 | 1,235.00 | 1,235.00 | -0.48% | 126,300 |
| Jul 10, 2026 | 1,230.00 | 1,242.00 | 1,225.00 | 1,241.00 | 1,241.00 | 0.73% | 86,100 |
| Jul 9, 2026 | 1,247.00 | 1,248.00 | 1,232.00 | 1,232.00 | 1,232.00 | -0.88% | 66,200 |
| Jul 8, 2026 | 1,225.00 | 1,248.00 | 1,220.00 | 1,243.00 | 1,243.00 | 1.80% | 166,500 |
| Jul 7, 2026 | 1,231.00 | 1,235.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0.16% | 95,400 |
| Jul 6, 2026 | 1,235.00 | 1,238.00 | 1,218.00 | 1,219.00 | 1,219.00 | -0.33% | 97,400 |
| Jul 3, 2026 | 1,222.00 | 1,232.00 | 1,214.00 | 1,223.00 | 1,223.00 | 0.82% | 113,500 |
| Jul 2, 2026 | 1,228.00 | 1,237.00 | 1,210.00 | 1,213.00 | 1,213.00 | -0.25% | 121,000 |
| Jul 1, 2026 | 1,219.00 | 1,223.00 | 1,202.00 | 1,216.00 | 1,216.00 | 0.08% | 106,200 |
| Jun 30, 2026 | 1,232.00 | 1,236.00 | 1,209.00 | 1,215.00 | 1,215.00 | -2.02% | 96,000 |
| Jun 29, 2026 | 1,220.00 | 1,242.00 | 1,220.00 | 1,240.00 | 1,240.00 | 2.48% | 275,000 |
| Jun 26, 2026 | 1,207.00 | 1,217.00 | 1,197.00 | 1,210.00 | 1,210.00 | 1.17% | 168,000 |
| Jun 25, 2026 | 1,193.00 | 1,203.00 | 1,191.00 | 1,196.00 | 1,196.00 | 0.76% | 176,800 |