Orion Breweries, Ltd. (TYO:409A)
Japan · Delayed Price · Currency is JPY 1,134.00
+7.00 (0.62%)
At close: Jun 4, 2026
Orion Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,270.00 | 1,276.00 | 1,255.00 | 1,260.00 | 1,260.00 | -0.08% | 154,200 |
| May 7, 2026 | 1,262.00 | 1,271.00 | 1,254.00 | 1,261.00 | 1,261.00 | -0.08% | 302,800 |
| May 1, 2026 | 1,285.00 | 1,300.00 | 1,261.00 | 1,262.00 | 1,262.00 | -2.47% | 277,500 |
| Apr 30, 2026 | 1,282.00 | 1,300.00 | 1,272.00 | 1,294.00 | 1,294.00 | 0.54% | 330,400 |
| Apr 28, 2026 | 1,283.00 | 1,287.00 | 1,261.00 | 1,287.00 | 1,287.00 | 1.18% | 1,091,000 |
| Apr 27, 2026 | 1,266.00 | 1,279.00 | 1,260.00 | 1,272.00 | 1,272.00 | 0.79% | 247,900 |
| Apr 24, 2026 | 1,280.00 | 1,288.00 | 1,261.00 | 1,262.00 | 1,262.00 | -1.41% | 281,200 |
| Apr 23, 2026 | 1,300.00 | 1,301.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.39% | 225,400 |
| Apr 22, 2026 | 1,305.00 | 1,314.00 | 1,296.00 | 1,298.00 | 1,298.00 | -0.76% | 185,000 |
| Apr 21, 2026 | 1,320.00 | 1,327.00 | 1,301.00 | 1,308.00 | 1,308.00 | -0.53% | 243,900 |
| Apr 20, 2026 | 1,320.00 | 1,330.00 | 1,314.00 | 1,315.00 | 1,315.00 | 0.08% | 229,800 |
| Apr 17, 2026 | 1,306.00 | 1,323.00 | 1,303.00 | 1,314.00 | 1,314.00 | 0.54% | 219,600 |
| Apr 16, 2026 | 1,339.00 | 1,345.00 | 1,307.00 | 1,307.00 | 1,307.00 | -2.02% | 250,300 |
| Apr 15, 2026 | 1,315.00 | 1,334.00 | 1,315.00 | 1,334.00 | 1,334.00 | 1.68% | 270,200 |
| Apr 14, 2026 | 1,320.00 | 1,324.00 | 1,306.00 | 1,312.00 | 1,312.00 | 0.08% | 182,100 |
| Apr 13, 2026 | 1,306.00 | 1,319.00 | 1,305.00 | 1,311.00 | 1,311.00 | 0.38% | 263,000 |
| Apr 10, 2026 | 1,299.00 | 1,314.00 | 1,296.00 | 1,306.00 | 1,306.00 | 0.31% | 313,500 |
| Apr 9, 2026 | 1,305.00 | 1,313.00 | 1,296.00 | 1,302.00 | 1,302.00 | -0.38% | 240,400 |
| Apr 8, 2026 | 1,305.00 | 1,316.00 | 1,298.00 | 1,307.00 | 1,307.00 | 0.62% | 297,400 |
| Apr 7, 2026 | 1,294.00 | 1,304.00 | 1,289.00 | 1,299.00 | 1,299.00 | 1.01% | 182,500 |
| Apr 6, 2026 | 1,296.00 | 1,298.00 | 1,285.00 | 1,286.00 | 1,286.00 | -0.54% | 175,500 |
| 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 | 0.61% | 277,000 |
| Mar 27, 2026 | 1,330.00 | 1,335.00 | 1,311.00 | 1,329.00 | 1,305.00 | -0.08% | 445,200 |
| Mar 26, 2026 | 1,320.00 | 1,332.00 | 1,320.00 | 1,330.00 | 1,305.98 | - | 143,400 |
| Mar 25, 2026 | 1,318.00 | 1,330.00 | 1,314.00 | 1,330.00 | 1,305.98 | 0.91% | 292,400 |
| Mar 24, 2026 | 1,310.00 | 1,322.00 | 1,300.00 | 1,318.00 | 1,294.20 | 1.15% | 253,200 |
| Mar 23, 2026 | 1,317.00 | 1,318.00 | 1,300.00 | 1,303.00 | 1,279.47 | -1.44% | 147,400 |