Orient Corporation (TYO:8585)
Japan · Delayed Price · Currency is JPY 1,040.00
+8.00 (0.78%)
Sep 5, 2025, 3:30 PM JST
Orient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,032.00 | 1,041.00 | 1,025.00 | 1,040.00 | 1,040.00 | 0.78% | 394,900 |
| Sep 4, 2025 | 1,022.00 | 1,032.00 | 1,011.00 | 1,032.00 | 1,032.00 | 1.67% | 478,600 |
| Sep 3, 2025 | 1,014.00 | 1,023.00 | 1,009.00 | 1,015.00 | 1,015.00 | - | 631,400 |
| Sep 2, 2025 | 1,007.00 | 1,016.00 | 1,004.00 | 1,015.00 | 1,015.00 | 1.20% | 699,000 |
| Sep 1, 2025 | 1,009.00 | 1,012.00 | 996.00 | 1,003.00 | 1,003.00 | -0.59% | 830,100 |
| Aug 29, 2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,009.00 | 1,009.00 | -1.08% | 478,900 |
| Aug 28, 2025 | 1,017.00 | 1,031.00 | 1,016.00 | 1,020.00 | 1,020.00 | 0.29% | 654,700 |
| Aug 27, 2025 | 1,000.00 | 1,018.00 | 998.00 | 1,017.00 | 1,017.00 | 2.01% | 1,165,300 |
| Aug 26, 2025 | 1,003.00 | 1,003.00 | 995.00 | 997.00 | 997.00 | -0.80% | 1,272,900 |
| Aug 25, 2025 | 1,017.00 | 1,017.00 | 993.00 | 1,005.00 | 1,005.00 | -0.50% | 1,266,200 |
| Aug 22, 2025 | 1,020.00 | 1,021.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.10% | 1,718,500 |
| Aug 21, 2025 | 1,000.00 | 1,020.00 | 997.00 | 1,009.00 | 1,009.00 | 2.13% | 1,742,600 |
| Aug 20, 2025 | 994.00 | 995.00 | 984.00 | 988.00 | 988.00 | -0.40% | 877,700 |
| Aug 19, 2025 | 995.00 | 1,000.00 | 992.00 | 992.00 | 992.00 | -0.30% | 907,300 |
| Aug 18, 2025 | 993.00 | 999.00 | 990.00 | 995.00 | 995.00 | -0.10% | 434,600 |
| Aug 15, 2025 | 988.00 | 998.00 | 988.00 | 996.00 | 996.00 | 0.61% | 727,800 |
| Aug 14, 2025 | 1,004.00 | 1,008.00 | 985.00 | 990.00 | 990.00 | -0.70% | 1,247,500 |
| Aug 13, 2025 | 1,010.00 | 1,013.00 | 995.00 | 997.00 | 997.00 | -0.99% | 1,760,800 |
| Aug 12, 2025 | 1,008.00 | 1,015.00 | 995.00 | 1,007.00 | 1,007.00 | 0.80% | 1,286,500 |
| Aug 8, 2025 | 1,004.00 | 1,006.00 | 994.00 | 999.00 | 999.00 | -0.50% | 1,256,900 |
| Aug 7, 2025 | 999.00 | 1,004.00 | 993.00 | 1,004.00 | 1,004.00 | 0.40% | 1,111,800 |
| Aug 6, 2025 | 1,003.00 | 1,006.00 | 994.00 | 1,000.00 | 1,000.00 | - | 1,156,700 |
| Aug 5, 2025 | 1,005.00 | 1,006.00 | 999.00 | 1,000.00 | 1,000.00 | 0.10% | 219,800 |
| Aug 4, 2025 | 995.00 | 1,001.00 | 990.00 | 999.00 | 999.00 | -0.89% | 502,900 |
| Aug 1, 2025 | 998.00 | 1,019.00 | 988.00 | 1,008.00 | 1,008.00 | 0.80% | 806,600 |
| Jul 31, 2025 | 997.00 | 1,003.00 | 994.00 | 1,000.00 | 1,000.00 | -0.30% | 447,000 |
| Jul 30, 2025 | 999.00 | 1,004.00 | 993.00 | 1,003.00 | 1,003.00 | 0.30% | 521,000 |
| Jul 29, 2025 | 994.00 | 1,006.00 | 990.00 | 1,000.00 | 1,000.00 | 0.70% | 626,900 |
| Jul 28, 2025 | 993.00 | 1,003.00 | 987.00 | 993.00 | 993.00 | 0.10% | 649,100 |
| Jul 25, 2025 | 987.00 | 997.00 | 983.00 | 992.00 | 992.00 | 1.02% | 715,200 |
| Jul 24, 2025 | 984.00 | 987.00 | 976.00 | 982.00 | 982.00 | -0.20% | 674,900 |
| Jul 23, 2025 | 985.00 | 995.00 | 975.00 | 984.00 | 984.00 | 0.92% | 745,300 |
| Jul 22, 2025 | 983.00 | 987.00 | 975.00 | 975.00 | 975.00 | -0.61% | 419,600 |
| Jul 18, 2025 | 994.00 | 994.00 | 974.00 | 981.00 | 981.00 | -1.11% | 543,400 |
| Jul 17, 2025 | 990.00 | 1,000.00 | 986.00 | 992.00 | 992.00 | -0.20% | 486,700 |
| Jul 16, 2025 | 1,003.00 | 1,003.00 | 989.00 | 994.00 | 994.00 | -0.60% | 510,800 |
| Jul 15, 2025 | 1,001.00 | 1,006.00 | 998.00 | 1,000.00 | 1,000.00 | - | 326,700 |
| Jul 14, 2025 | 1,011.00 | 1,012.00 | 998.00 | 1,000.00 | 1,000.00 | -1.86% | 279,800 |
| Jul 11, 2025 | 1,009.00 | 1,021.00 | 1,001.00 | 1,019.00 | 1,019.00 | 2.00% | 506,000 |
| Jul 10, 2025 | 1,010.00 | 1,013.00 | 996.00 | 999.00 | 999.00 | -1.67% | 527,900 |
| Jul 9, 2025 | 1,009.00 | 1,024.00 | 1,007.00 | 1,016.00 | 1,016.00 | 1.60% | 437,900 |
| Jul 8, 2025 | 1,004.00 | 1,004.00 | 996.00 | 1,000.00 | 1,000.00 | -0.79% | 451,300 |
| Jul 7, 2025 | 1,019.00 | 1,019.00 | 1,000.00 | 1,008.00 | 1,008.00 | -1.08% | 353,300 |
| Jul 4, 2025 | 1,034.00 | 1,034.00 | 1,011.00 | 1,019.00 | 1,019.00 | -1.07% | 506,700 |
| Jul 3, 2025 | 1,046.00 | 1,049.00 | 1,023.00 | 1,030.00 | 1,030.00 | -1.62% | 751,700 |
| Jul 2, 2025 | 1,022.00 | 1,078.00 | 1,011.00 | 1,047.00 | 1,047.00 | 7.27% | 3,308,900 |
| Jul 1, 2025 | 965.00 | 977.00 | 965.00 | 976.00 | 976.00 | 0.83% | 350,000 |
| Jun 30, 2025 | 973.00 | 975.00 | 964.00 | 968.00 | 968.00 | 0.10% | 666,100 |
| Jun 27, 2025 | 959.00 | 972.00 | 959.00 | 967.00 | 967.00 | 2.00% | 909,300 |
| Jun 26, 2025 | 921.00 | 952.00 | 921.00 | 948.00 | 948.00 | 3.38% | 920,200 |