Orion Breweries, Ltd. (TYO:409A)
Japan · Delayed Price · Currency is JPY 1,200.00
-3.00 (-0.25%)
At close: Jul 17, 2026
Orion Breweries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,179.00 | 1,198.00 | 1,179.00 | 1,187.00 | 1,187.00 | 0.68% | 139,200 |
| Jun 23, 2026 | 1,185.00 | 1,190.00 | 1,173.00 | 1,179.00 | 1,179.00 | -0.42% | 157,900 |
| Jun 22, 2026 | 1,191.00 | 1,196.00 | 1,180.00 | 1,184.00 | 1,184.00 | -0.59% | 80,600 |
| Jun 19, 2026 | 1,185.00 | 1,195.00 | 1,175.00 | 1,191.00 | 1,191.00 | 0.08% | 144,400 |
| Jun 18, 2026 | 1,184.00 | 1,193.00 | 1,175.00 | 1,190.00 | 1,190.00 | 0.51% | 98,500 |
| Jun 17, 2026 | 1,200.00 | 1,208.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.08% | 111,600 |
| Jun 16, 2026 | 1,190.00 | 1,197.00 | 1,170.00 | 1,183.00 | 1,183.00 | -1.00% | 126,800 |
| Jun 15, 2026 | 1,200.00 | 1,210.00 | 1,193.00 | 1,195.00 | 1,195.00 | 0.42% | 180,500 |
| Jun 12, 2026 | 1,210.00 | 1,210.00 | 1,180.00 | 1,190.00 | 1,190.00 | -0.34% | 162,700 |
| Jun 11, 2026 | 1,210.00 | 1,211.00 | 1,183.00 | 1,194.00 | 1,194.00 | -1.57% | 119,300 |
| Jun 10, 2026 | 1,208.00 | 1,219.00 | 1,191.00 | 1,213.00 | 1,213.00 | 0.83% | 210,700 |
| Jun 9, 2026 | 1,184.00 | 1,208.00 | 1,175.00 | 1,203.00 | 1,203.00 | 2.38% | 306,700 |
| Jun 8, 2026 | 1,156.00 | 1,175.00 | 1,156.00 | 1,175.00 | 1,175.00 | 3.07% | 233,100 |
| Jun 5, 2026 | 1,140.00 | 1,160.00 | 1,139.00 | 1,140.00 | 1,140.00 | 0.53% | 225,900 |
| Jun 4, 2026 | 1,124.00 | 1,136.00 | 1,120.00 | 1,134.00 | 1,134.00 | 0.62% | 202,100 |
| Jun 3, 2026 | 1,120.00 | 1,131.00 | 1,113.00 | 1,127.00 | 1,127.00 | 1.08% | 273,300 |
| Jun 2, 2026 | 1,106.00 | 1,123.00 | 1,100.00 | 1,115.00 | 1,115.00 | 0.45% | 261,000 |
| Jun 1, 2026 | 1,144.00 | 1,144.00 | 1,108.00 | 1,110.00 | 1,110.00 | -3.06% | 305,900 |
| May 29, 2026 | 1,150.00 | 1,167.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.43% | 159,600 |
| May 28, 2026 | 1,133.00 | 1,150.00 | 1,131.00 | 1,150.00 | 1,150.00 | 1.32% | 265,800 |
| May 27, 2026 | 1,145.00 | 1,150.00 | 1,117.00 | 1,135.00 | 1,135.00 | -0.96% | 328,100 |
| May 26, 2026 | 1,186.00 | 1,190.00 | 1,141.00 | 1,146.00 | 1,146.00 | -2.30% | 246,800 |
| May 25, 2026 | 1,206.00 | 1,222.00 | 1,173.00 | 1,173.00 | 1,173.00 | -2.41% | 240,500 |
| May 22, 2026 | 1,158.00 | 1,206.00 | 1,158.00 | 1,202.00 | 1,202.00 | 4.61% | 340,800 |
| May 21, 2026 | 1,130.00 | 1,149.00 | 1,127.00 | 1,149.00 | 1,149.00 | 1.68% | 355,800 |
| May 20, 2026 | 1,168.00 | 1,170.00 | 1,126.00 | 1,130.00 | 1,130.00 | -3.34% | 334,700 |
| May 19, 2026 | 1,165.00 | 1,195.00 | 1,161.00 | 1,169.00 | 1,169.00 | 1.04% | 428,300 |
| May 18, 2026 | 1,195.00 | 1,199.00 | 1,141.00 | 1,157.00 | 1,157.00 | -1.45% | 515,300 |
| May 15, 2026 | 1,223.00 | 1,225.00 | 1,160.00 | 1,174.00 | 1,174.00 | -5.32% | 959,600 |
| May 14, 2026 | 1,250.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.80% | 253,700 |
| May 13, 2026 | 1,255.00 | 1,268.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.16% | 296,400 |
| May 12, 2026 | 1,252.00 | 1,259.00 | 1,245.00 | 1,252.00 | 1,252.00 | 0.97% | 209,700 |
| May 11, 2026 | 1,257.00 | 1,263.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.59% | 381,600 |