Orient Corporation (TYO:8585)
Japan · Delayed Price · Currency is JPY 845.00
+6.00 (0.72%)
Jun 2, 2026, 3:30 PM JST
Orient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 828.00 | 833.00 | 822.00 | 828.00 | - | -1.31% | 391,100 |
| Jun 1, 2026 | 889.00 | 891.00 | 837.00 | 839.00 | 839.00 | -5.62% | 1,456,300 |
| May 29, 2026 | 878.00 | 902.00 | 878.00 | 889.00 | 889.00 | 0.91% | 1,477,700 |
| May 28, 2026 | 871.00 | 882.00 | 870.00 | 881.00 | 881.00 | 0.46% | 600,300 |
| May 27, 2026 | 881.00 | 885.00 | 873.00 | 877.00 | 877.00 | -1.02% | 635,400 |
| May 26, 2026 | 872.00 | 891.00 | 872.00 | 886.00 | 886.00 | 1.61% | 491,000 |
| May 25, 2026 | 882.00 | 885.00 | 865.00 | 872.00 | 872.00 | -2.46% | 832,500 |
| May 22, 2026 | 891.00 | 901.00 | 887.00 | 894.00 | 894.00 | 1.02% | 944,100 |
| May 21, 2026 | 889.00 | 898.00 | 880.00 | 885.00 | 885.00 | -0.11% | 1,330,300 |
| May 20, 2026 | 872.00 | 886.00 | 866.00 | 886.00 | 886.00 | 2.19% | 1,662,000 |
| May 19, 2026 | 865.00 | 880.00 | 861.00 | 867.00 | 867.00 | 1.29% | 2,028,200 |
| May 18, 2026 | 940.00 | 946.00 | 847.00 | 856.00 | 856.00 | -13.62% | 3,782,700 |
| May 15, 2026 | 1,001.00 | 1,006.00 | 986.00 | 991.00 | 991.00 | -1.69% | 505,900 |
| May 14, 2026 | 1,006.00 | 1,008.00 | 1,001.00 | 1,008.00 | 1,008.00 | -0.10% | 227,300 |
| May 13, 2026 | 1,009.00 | 1,012.00 | 1,004.00 | 1,009.00 | 1,009.00 | 0.20% | 313,700 |
| May 12, 2026 | 1,000.00 | 1,011.00 | 1,000.00 | 1,007.00 | 1,007.00 | 0.90% | 455,100 |
| May 11, 2026 | 1,001.00 | 1,007.00 | 996.00 | 998.00 | 998.00 | -0.60% | 537,600 |
| May 8, 2026 | 1,014.00 | 1,014.00 | 1,000.00 | 1,004.00 | 1,004.00 | -1.08% | 408,600 |
| May 7, 2026 | 1,010.00 | 1,019.00 | 1,004.00 | 1,015.00 | 1,015.00 | 0.79% | 492,200 |
| May 1, 2026 | 1,015.00 | 1,018.00 | 1,003.00 | 1,007.00 | 1,007.00 | -0.69% | 228,200 |
| Apr 30, 2026 | 1,004.00 | 1,018.00 | 1,003.00 | 1,014.00 | 1,014.00 | -0.39% | 348,900 |
| Apr 28, 2026 | 1,008.00 | 1,018.00 | 1,004.00 | 1,018.00 | 1,018.00 | 1.19% | 280,500 |
| Apr 27, 2026 | 1,005.00 | 1,015.00 | 1,000.00 | 1,006.00 | 1,006.00 | -0.59% | 406,100 |
| Apr 24, 2026 | 1,016.00 | 1,021.00 | 1,006.00 | 1,012.00 | 1,012.00 | -0.78% | 332,000 |
| Apr 23, 2026 | 1,030.00 | 1,041.00 | 1,019.00 | 1,020.00 | 1,020.00 | -2.11% | 580,500 |
| Apr 22, 2026 | 1,050.00 | 1,060.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.98% | 799,500 |
| Apr 21, 2026 | 1,099.00 | 1,107.00 | 1,061.00 | 1,063.00 | 1,063.00 | 5.77% | 2,768,100 |
| Apr 20, 2026 | 1,009.00 | 1,011.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.30% | 342,200 |
| Apr 17, 2026 | 995.00 | 1,006.00 | 993.00 | 1,002.00 | 1,002.00 | 0.60% | 471,500 |
| Apr 16, 2026 | 1,004.00 | 1,009.00 | 992.00 | 996.00 | 996.00 | - | 522,800 |
| Apr 15, 2026 | 996.00 | 1,001.00 | 992.00 | 996.00 | 996.00 | 0.91% | 386,400 |
| Apr 14, 2026 | 990.00 | 992.00 | 981.00 | 987.00 | 987.00 | 0.41% | 331,800 |
| Apr 13, 2026 | 979.00 | 987.00 | 976.00 | 983.00 | 983.00 | 0.82% | 402,400 |
| Apr 10, 2026 | 980.00 | 985.00 | 974.00 | 975.00 | 975.00 | -0.51% | 476,200 |
| Apr 9, 2026 | 1,004.00 | 1,008.00 | 980.00 | 980.00 | 980.00 | -2.29% | 429,900 |
| Apr 8, 2026 | 998.00 | 1,005.00 | 995.00 | 1,003.00 | 1,003.00 | 2.03% | 469,800 |
| Apr 7, 2026 | 996.00 | 998.00 | 980.00 | 983.00 | 983.00 | -0.20% | 415,300 |
| Apr 6, 2026 | 987.00 | 993.00 | 982.00 | 985.00 | 985.00 | -0.20% | 292,000 |
| Apr 3, 2026 | 984.00 | 995.00 | 983.00 | 987.00 | 987.00 | 0.30% | 406,700 |
| Apr 2, 2026 | 995.00 | 1,000.00 | 980.00 | 984.00 | 984.00 | -0.81% | 585,100 |
| Apr 1, 2026 | 982.00 | 992.00 | 976.00 | 992.00 | 992.00 | 3.23% | 467,900 |
| Mar 31, 2026 | 966.00 | 980.00 | 960.00 | 961.00 | 961.00 | -0.62% | 817,600 |
| Mar 30, 2026 | 955.00 | 975.00 | 949.00 | 967.00 | 967.00 | -2.32% | 994,700 |
| Mar 27, 2026 | 1,030.00 | 1,036.00 | 1,024.00 | 1,030.00 | 990.00 | - | 1,356,000 |
| Mar 26, 2026 | 1,042.00 | 1,043.00 | 1,022.00 | 1,030.00 | 990.00 | -0.87% | 727,600 |
| Mar 25, 2026 | 1,044.00 | 1,048.00 | 1,035.00 | 1,039.00 | 998.65 | 1.37% | 797,200 |
| Mar 24, 2026 | 1,030.00 | 1,030.00 | 1,018.00 | 1,025.00 | 985.19 | 1.69% | 774,500 |
| Mar 23, 2026 | 1,022.00 | 1,023.00 | 1,006.00 | 1,008.00 | 968.85 | -2.61% | 694,400 |
| Mar 19, 2026 | 1,045.00 | 1,058.00 | 1,035.00 | 1,035.00 | 994.81 | -2.54% | 744,300 |
| Mar 18, 2026 | 1,055.00 | 1,064.00 | 1,054.00 | 1,062.00 | 1,020.76 | 2.61% | 506,300 |