Skip to main content
logo
ORIX Corporation (TYO:8591)
Japan flag Japan · Delayed Price · Currency is JPY
5,543.00
+44.00 (0.80%)
At close: Feb 27, 2026

ORIX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20265,518.005,566.005,482.005,543.005,543.000.80%5,396,400
Feb 26, 20265,551.005,570.005,498.005,499.005,499.000.31%2,960,200
Feb 25, 20265,484.005,510.005,407.005,482.005,482.001.48%3,439,100
Feb 24, 20265,438.005,440.005,325.005,402.005,402.00-0.15%3,255,100
Feb 20, 20265,500.005,500.005,409.005,410.005,410.00-3.25%3,593,600
Feb 19, 20265,500.005,611.005,470.005,592.005,592.003.15%3,668,300
Feb 18, 20265,388.005,473.005,361.005,421.005,421.002.52%2,841,300
Feb 17, 20265,350.005,378.005,231.005,288.005,288.00-0.81%2,679,900
Feb 16, 20265,420.005,488.005,331.005,331.005,331.00-2.06%3,871,000
Feb 13, 20265,586.005,632.005,443.005,443.005,443.00-3.11%4,633,000
Feb 12, 20265,439.005,648.005,419.005,618.005,618.003.48%5,511,500
Feb 10, 20265,232.005,449.005,144.005,429.005,429.007.89%8,273,600
Feb 9, 20265,100.005,118.004,990.005,032.005,032.002.01%4,327,900
Feb 6, 20264,900.004,939.004,866.004,933.004,933.001.27%2,620,700
Feb 5, 20264,897.004,925.004,843.004,871.004,871.000.79%2,613,600
Feb 4, 20264,778.004,850.004,748.004,833.004,833.000.90%2,695,400
Feb 3, 20264,709.004,800.004,707.004,790.004,790.003.43%3,212,000
Feb 2, 20264,733.004,742.004,621.004,631.004,631.00-1.34%3,098,400
Jan 30, 20264,700.004,700.004,654.004,694.004,694.001.10%2,688,700
Jan 29, 20264,605.004,659.004,553.004,643.004,643.000.45%2,630,200
Jan 28, 20264,600.004,650.004,595.004,622.004,622.00-0.69%2,214,800
Jan 27, 20264,618.004,658.004,575.004,654.004,654.000.30%3,006,300
Jan 26, 20264,700.004,702.004,635.004,640.004,640.00-3.05%3,047,100
Jan 23, 20264,765.004,798.004,733.004,786.004,786.001.46%2,737,200
Jan 22, 20264,800.004,801.004,686.004,717.004,717.00-0.46%3,235,800
Jan 21, 20264,777.004,790.004,728.004,739.004,739.00-2.09%4,139,700
Jan 20, 20264,826.004,847.004,805.004,840.004,840.000.08%2,211,200
Jan 19, 20264,848.004,858.004,794.004,836.004,836.00-0.17%2,302,700
Jan 16, 20264,818.004,852.004,785.004,844.004,844.000.46%3,011,000
Jan 15, 20264,793.004,825.004,762.004,822.004,822.000.61%3,411,200
Jan 14, 20264,800.004,819.004,758.004,793.004,793.000.42%3,310,600
Jan 13, 20264,789.004,797.004,707.004,773.004,773.001.55%3,891,600
Jan 9, 20264,674.004,721.004,660.004,700.004,700.000.88%2,767,700
Jan 8, 20264,679.004,746.004,657.004,659.004,659.00-0.51%3,051,100
Jan 7, 20264,678.004,698.004,666.004,683.004,683.00-1.35%2,785,000
Jan 6, 20264,720.004,747.004,701.004,747.004,747.002.84%3,386,100
Jan 5, 20264,571.004,617.004,570.004,616.004,616.001.36%2,952,700
Dec 30, 20254,603.004,603.004,553.004,554.004,554.00-1.06%2,120,400
Dec 29, 20254,605.004,621.004,580.004,603.004,603.000.88%2,059,000
Dec 26, 20254,572.004,593.004,541.004,563.004,563.00-0.28%1,501,100
Dec 25, 20254,599.004,599.004,532.004,576.004,576.000.18%1,009,500
Dec 24, 20254,608.004,624.004,551.004,568.004,568.00-0.70%1,967,900
Dec 23, 20254,555.004,600.004,550.004,600.004,600.001.81%2,652,300
Dec 22, 20254,534.004,539.004,455.004,518.004,518.001.21%3,202,800
Dec 19, 20254,461.004,496.004,450.004,464.004,464.00-0.09%6,706,200
Dec 18, 20254,444.004,486.004,428.004,468.004,468.001.02%2,787,000
Dec 17, 20254,435.004,452.004,400.004,423.004,423.00-0.29%2,981,400
Dec 16, 20254,530.004,532.004,435.004,436.004,436.00-1.81%3,308,600
Dec 15, 20254,466.004,528.004,454.004,518.004,518.001.46%2,880,500
Dec 12, 20254,399.004,477.004,381.004,453.004,453.002.60%3,587,900