Orient Corporation (TYO:8585)
Japan · Delayed Price · Currency is JPY 805.00
+4.00 (0.50%)
Nov 13, 2026, 3:30 PM JST
Orient Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 795.00 | 805.00 | 791.00 | 805.00 | 805.00 | 0.50% | 260,500 |
| Nov 12, 2026 | 799.00 | 802.00 | 793.00 | 801.00 | 801.00 | 0.38% | 417,700 |
| Nov 11, 2026 | 798.00 | 806.00 | 795.00 | 798.00 | 798.00 | -0.25% | 455,200 |
| Nov 10, 2026 | 800.00 | 808.00 | 800.00 | 800.00 | 800.00 | 0.50% | 631,800 |
| Nov 9, 2026 | 786.00 | 800.00 | 781.00 | 796.00 | 796.00 | 2.98% | 432,200 |
| Nov 6, 2026 | 790.00 | 801.00 | 770.00 | 773.00 | 773.00 | -5.27% | 732,600 |
| Nov 5, 2026 | 798.00 | 819.00 | 797.00 | 816.00 | 816.00 | 4.88% | 1,106,300 |
| Nov 4, 2026 | 787.00 | 796.00 | 769.00 | 778.00 | 778.00 | -0.51% | 1,194,400 |
| Nov 2, 2026 | 782.00 | 795.00 | 775.00 | 782.00 | 782.00 | 1.96% | 1,661,300 |
| Oct 30, 2026 | 759.00 | 771.00 | 759.00 | 767.00 | 767.00 | 0.92% | 865,000 |
| Oct 29, 2026 | 753.00 | 762.00 | 742.00 | 760.00 | 760.00 | 1.06% | 1,259,000 |
| Oct 28, 2026 | 753.00 | 757.00 | 750.00 | 752.00 | 752.00 | - | 786,000 |
| Oct 27, 2026 | 759.00 | 760.00 | 750.00 | 752.00 | 752.00 | - | 469,300 |
| Oct 26, 2026 | 750.00 | 756.00 | 747.00 | 752.00 | 752.00 | -0.40% | 614,000 |
| Oct 23, 2026 | 765.00 | 766.00 | 754.00 | 755.00 | 755.00 | -0.66% | 564,700 |
| Oct 22, 2026 | 758.00 | 763.00 | 756.00 | 760.00 | 760.00 | 0.26% | 561,600 |
| Oct 21, 2026 | 762.00 | 768.00 | 758.00 | 758.00 | 758.00 | 0.40% | 539,600 |
| Oct 20, 2026 | 767.00 | 767.00 | 752.00 | 755.00 | 755.00 | -1.69% | 924,200 |
| Oct 19, 2026 | 779.00 | 781.00 | 768.00 | 768.00 | 768.00 | -1.29% | 510,300 |
| Oct 16, 2026 | 772.00 | 779.00 | 768.00 | 778.00 | 778.00 | 1.30% | 998,800 |
| Oct 15, 2026 | 766.00 | 772.00 | 760.00 | 768.00 | 768.00 | 0.13% | 812,100 |
| Oct 14, 2026 | 775.00 | 775.00 | 762.00 | 767.00 | 767.00 | -1.41% | 797,900 |
| Oct 13, 2026 | 775.00 | 781.00 | 773.00 | 778.00 | 778.00 | 0.91% | 680,300 |
| Oct 9, 2026 | 779.00 | 781.00 | 770.00 | 771.00 | 771.00 | -0.77% | 745,400 |
| Oct 8, 2026 | 776.00 | 777.00 | 765.00 | 777.00 | 777.00 | -0.64% | 841,000 |
| Oct 7, 2026 | 784.00 | 785.00 | 771.00 | 782.00 | 782.00 | -0.89% | 794,600 |
| Oct 6, 2026 | 791.00 | 793.00 | 787.00 | 789.00 | 789.00 | -0.13% | 745,000 |
| Oct 5, 2026 | 787.00 | 790.00 | 777.00 | 790.00 | 790.00 | 0.38% | 736,900 |
| Oct 2, 2026 | 797.00 | 798.00 | 783.00 | 787.00 | 787.00 | -1.87% | 978,500 |
| Oct 1, 2026 | 815.00 | 815.00 | 797.00 | 802.00 | 802.00 | -1.84% | 871,600 |
| Sep 30, 2026 | 815.00 | 817.00 | 808.00 | 817.00 | 817.00 | 0.49% | 645,500 |
| Sep 29, 2026 | 835.00 | 837.00 | 812.00 | 813.00 | 813.00 | -3.56% | 923,500 |
| Sep 28, 2026 | 852.00 | 852.00 | 839.00 | 843.00 | 843.00 | -0.47% | 533,000 |
| Sep 25, 2026 | 848.00 | 855.00 | 845.00 | 847.00 | 847.00 | 0.24% | 400,000 |
| Sep 24, 2026 | 852.00 | 858.00 | 845.00 | 845.00 | 845.00 | -1.17% | 548,800 |
| Sep 18, 2026 | 870.00 | 871.00 | 855.00 | 855.00 | 855.00 | -1.61% | 803,700 |
| Sep 17, 2026 | 862.00 | 872.00 | 861.00 | 869.00 | 869.00 | 1.28% | 312,300 |
| Sep 16, 2026 | 853.00 | 861.00 | 853.00 | 858.00 | 858.00 | 0.59% | 254,400 |
| Sep 15, 2026 | 862.00 | 865.00 | 853.00 | 853.00 | 853.00 | -0.93% | 293,700 |
| Sep 14, 2026 | 853.00 | 868.00 | 850.00 | 861.00 | 861.00 | 1.41% | 531,500 |
| Sep 11, 2026 | 833.00 | 855.00 | 832.00 | 849.00 | 849.00 | 0.71% | 717,200 |
| Sep 10, 2026 | 836.00 | 845.00 | 836.00 | 843.00 | 843.00 | 0.36% | 405,000 |
| Sep 9, 2026 | 847.00 | 848.00 | 836.00 | 840.00 | 840.00 | -0.83% | 583,500 |
| Sep 8, 2026 | 852.00 | 854.00 | 846.00 | 847.00 | 847.00 | -0.70% | 519,100 |
| Sep 7, 2026 | 853.00 | 857.00 | 851.00 | 853.00 | 853.00 | -0.23% | 387,400 |
| Sep 4, 2026 | 861.00 | 862.00 | 854.00 | 855.00 | 855.00 | -0.47% | 369,300 |
| Sep 3, 2026 | 858.00 | 863.00 | 856.00 | 859.00 | 859.00 | 0.59% | 344,400 |
| Sep 2, 2026 | 859.00 | 859.00 | 853.00 | 854.00 | 854.00 | -1.50% | 481,100 |
| Sep 1, 2026 | 865.00 | 872.00 | 863.00 | 867.00 | 867.00 | - | 408,800 |
| Aug 31, 2026 | 877.00 | 877.00 | 866.00 | 867.00 | 867.00 | -1.59% | 490,600 |