Orient Corporation (TYO:8585)
Japan · Delayed Price · Currency is JPY 1,002.00
+6.00 (0.60%)
Apr 17, 2026, 3:30 PM JST
Orient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.12% | 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 |
| Mar 17, 2026 | 1,046.00 | 1,051.00 | 1,034.00 | 1,035.00 | 994.81 | -0.10% | 372,300 |
| Mar 16, 2026 | 1,049.00 | 1,050.00 | 1,036.00 | 1,036.00 | 995.77 | -1.15% | 343,800 |
| Mar 13, 2026 | 1,047.00 | 1,059.00 | 1,043.00 | 1,048.00 | 1,007.30 | -0.66% | 471,900 |
| Mar 12, 2026 | 1,070.00 | 1,070.00 | 1,049.00 | 1,055.00 | 1,014.03 | -1.68% | 391,700 |
| Mar 11, 2026 | 1,080.00 | 1,084.00 | 1,072.00 | 1,073.00 | 1,031.33 | -0.28% | 267,700 |
| Mar 10, 2026 | 1,056.00 | 1,079.00 | 1,050.00 | 1,076.00 | 1,034.21 | 3.76% | 636,300 |
| Mar 9, 2026 | 1,010.00 | 1,038.00 | 1,006.00 | 1,037.00 | 996.73 | -1.43% | 744,900 |
| Mar 6, 2026 | 1,040.00 | 1,056.00 | 1,038.00 | 1,052.00 | 1,011.15 | -0.28% | 306,400 |
| Mar 5, 2026 | 1,056.00 | 1,065.00 | 1,046.00 | 1,055.00 | 1,014.03 | 2.53% | 626,700 |
| Mar 4, 2026 | 1,060.00 | 1,067.00 | 1,021.00 | 1,029.00 | 989.04 | -4.81% | 912,600 |
| Mar 3, 2026 | 1,118.00 | 1,119.00 | 1,077.00 | 1,081.00 | 1,039.02 | -3.05% | 675,800 |
| Mar 2, 2026 | 1,124.00 | 1,126.00 | 1,111.00 | 1,115.00 | 1,071.70 | -3.04% | 713,100 |
| Feb 27, 2026 | 1,140.00 | 1,155.00 | 1,135.00 | 1,150.00 | 1,105.34 | 1.68% | 566,100 |
| Feb 26, 2026 | 1,133.00 | 1,139.00 | 1,127.00 | 1,131.00 | 1,087.08 | 0.44% | 358,500 |
| Feb 25, 2026 | 1,135.00 | 1,135.00 | 1,125.00 | 1,126.00 | 1,082.27 | -0.44% | 341,000 |
| Feb 24, 2026 | 1,133.00 | 1,138.00 | 1,114.00 | 1,131.00 | 1,087.08 | -0.35% | 278,600 |
| Feb 20, 2026 | 1,159.00 | 1,159.00 | 1,133.00 | 1,135.00 | 1,090.92 | -2.66% | 487,500 |
| Feb 19, 2026 | 1,160.00 | 1,170.00 | 1,156.00 | 1,166.00 | 1,120.72 | 0.95% | 569,900 |
| Feb 18, 2026 | 1,155.00 | 1,157.00 | 1,146.00 | 1,155.00 | 1,110.15 | 0.52% | 622,000 |
| Feb 17, 2026 | 1,157.00 | 1,162.00 | 1,149.00 | 1,149.00 | 1,104.38 | -0.35% | 456,500 |
| Feb 16, 2026 | 1,160.00 | 1,162.00 | 1,143.00 | 1,153.00 | 1,108.22 | 0.52% | 438,000 |
| Feb 13, 2026 | 1,150.00 | 1,157.00 | 1,140.00 | 1,147.00 | 1,102.46 | -0.95% | 540,200 |
| Feb 12, 2026 | 1,158.00 | 1,164.00 | 1,151.00 | 1,158.00 | 1,113.03 | 0.17% | 362,900 |
| Feb 10, 2026 | 1,160.00 | 1,168.00 | 1,150.00 | 1,156.00 | 1,111.11 | -0.09% | 520,000 |
| Feb 9, 2026 | 1,170.00 | 1,173.00 | 1,155.00 | 1,157.00 | 1,112.07 | 0.61% | 431,700 |
| Feb 6, 2026 | 1,138.00 | 1,151.00 | 1,135.00 | 1,150.00 | 1,105.34 | 1.23% | 362,500 |
| Feb 5, 2026 | 1,144.00 | 1,153.00 | 1,131.00 | 1,136.00 | 1,091.88 | 0.44% | 411,000 |
| Feb 4, 2026 | 1,120.00 | 1,142.00 | 1,116.00 | 1,131.00 | 1,087.08 | 0.53% | 592,900 |