Orient Corporation (TYO:8585)
Japan · Delayed Price · Currency is JPY 903.00
-15.00 (-1.63%)
Jul 31, 2026, 3:30 PM JST
Orient Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 916.00 | 917.00 | 901.00 | 903.00 | 903.00 | -1.63% | 516,200 |
| Jul 30, 2026 | 921.00 | 925.00 | 906.00 | 918.00 | 918.00 | -1.29% | 466,900 |
| Jul 29, 2026 | 920.00 | 930.00 | 913.00 | 930.00 | 930.00 | 2.31% | 421,700 |
| Jul 28, 2026 | 926.00 | 926.00 | 908.00 | 909.00 | 909.00 | -0.98% | 474,900 |
| Jul 27, 2026 | 910.00 | 918.00 | 905.00 | 918.00 | 918.00 | 1.66% | 473,200 |
| Jul 24, 2026 | 905.00 | 906.00 | 898.00 | 903.00 | 903.00 | -1.20% | 470,800 |
| Jul 23, 2026 | 921.00 | 925.00 | 909.00 | 914.00 | 914.00 | -0.76% | 480,900 |
| Jul 22, 2026 | 924.00 | 934.00 | 918.00 | 921.00 | 921.00 | -0.22% | 496,800 |
| Jul 21, 2026 | 907.00 | 927.00 | 905.00 | 923.00 | 923.00 | 1.88% | 697,400 |
| Jul 17, 2026 | 884.00 | 907.00 | 878.00 | 906.00 | 906.00 | 2.60% | 1,226,000 |
| Jul 16, 2026 | 892.00 | 896.00 | 881.00 | 883.00 | 883.00 | -1.01% | 549,800 |
| Jul 15, 2026 | 893.00 | 899.00 | 888.00 | 892.00 | 892.00 | 0.11% | 352,200 |
| Jul 14, 2026 | 884.00 | 894.00 | 879.00 | 891.00 | 891.00 | 1.25% | 697,100 |
| Jul 13, 2026 | 888.00 | 889.00 | 876.00 | 880.00 | 880.00 | -0.34% | 340,700 |
| Jul 10, 2026 | 890.00 | 893.00 | 882.00 | 883.00 | 883.00 | -0.34% | 437,200 |
| Jul 9, 2026 | 882.00 | 886.00 | 874.00 | 886.00 | 886.00 | -0.23% | 293,600 |
| Jul 8, 2026 | 884.00 | 891.00 | 882.00 | 888.00 | 888.00 | 0.34% | 398,700 |
| Jul 7, 2026 | 889.00 | 894.00 | 881.00 | 885.00 | 885.00 | -0.34% | 525,200 |
| Jul 6, 2026 | 872.00 | 888.00 | 870.00 | 888.00 | 888.00 | 1.60% | 529,000 |
| Jul 3, 2026 | 880.00 | 881.00 | 870.00 | 874.00 | 874.00 | 0.11% | 334,100 |
| Jul 2, 2026 | 872.00 | 885.00 | 869.00 | 873.00 | 873.00 | 0.69% | 585,100 |
| Jul 1, 2026 | 850.00 | 870.00 | 846.00 | 867.00 | 867.00 | 2.12% | 784,100 |
| Jun 30, 2026 | 844.00 | 853.00 | 840.00 | 849.00 | 849.00 | 1.43% | 714,200 |
| Jun 29, 2026 | 836.00 | 841.00 | 830.00 | 837.00 | 837.00 | 0.97% | 583,300 |
| Jun 26, 2026 | 826.00 | 830.00 | 822.00 | 829.00 | 829.00 | 0.48% | 423,200 |
| Jun 25, 2026 | 835.00 | 835.00 | 825.00 | 825.00 | 825.00 | -0.24% | 510,200 |
| Jun 24, 2026 | 834.00 | 840.00 | 826.00 | 827.00 | 827.00 | -0.48% | 508,000 |
| Jun 23, 2026 | 839.00 | 840.00 | 830.00 | 831.00 | 831.00 | -0.24% | 518,900 |
| Jun 22, 2026 | 845.00 | 854.00 | 831.00 | 833.00 | 833.00 | -1.77% | 599,800 |
| Jun 19, 2026 | 849.00 | 852.00 | 843.00 | 848.00 | 848.00 | 0.12% | 807,300 |
| Jun 18, 2026 | 859.00 | 862.00 | 846.00 | 847.00 | 847.00 | -1.05% | 494,400 |
| Jun 17, 2026 | 861.00 | 866.00 | 856.00 | 856.00 | 856.00 | - | 285,400 |
| Jun 16, 2026 | 861.00 | 861.00 | 849.00 | 856.00 | 856.00 | -0.23% | 423,800 |
| Jun 15, 2026 | 854.00 | 867.00 | 849.00 | 858.00 | 858.00 | 1.78% | 510,200 |
| Jun 12, 2026 | 845.00 | 852.00 | 841.00 | 843.00 | 843.00 | 0.12% | 479,800 |
| Jun 11, 2026 | 842.00 | 847.00 | 834.00 | 842.00 | 842.00 | -0.59% | 418,900 |
| Jun 10, 2026 | 852.00 | 853.00 | 841.00 | 847.00 | 847.00 | -0.12% | 555,800 |
| Jun 9, 2026 | 835.00 | 867.00 | 835.00 | 848.00 | 848.00 | 2.42% | 1,310,100 |
| Jun 8, 2026 | 816.00 | 830.00 | 815.00 | 828.00 | 828.00 | -0.24% | 1,636,600 |
| Jun 5, 2026 | 828.00 | 843.00 | 828.00 | 830.00 | 830.00 | 0.12% | 1,871,200 |
| Jun 4, 2026 | 852.00 | 857.00 | 829.00 | 829.00 | 829.00 | -3.83% | 1,140,100 |
| Jun 3, 2026 | 852.00 | 863.00 | 847.00 | 862.00 | 862.00 | 2.01% | 971,200 |
| Jun 2, 2026 | 828.00 | 847.00 | 822.00 | 845.00 | 845.00 | 0.72% | 1,275,600 |
| 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 |