ORIX Corporation (TYO:8591)
3,455.00
+55.00 (1.62%)
Aug 1, 2025, 3:30 PM JST
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 3,405.00 | 3,470.00 | 3,403.00 | 3,455.00 | 3,455.00 | 1.62% | 2,549,900 |
Jul 31, 2025 | 3,358.00 | 3,406.00 | 3,355.00 | 3,400.00 | 3,400.00 | 0.83% | 2,754,700 |
Jul 30, 2025 | 3,345.00 | 3,382.00 | 3,341.00 | 3,372.00 | 3,372.00 | 0.93% | 1,960,300 |
Jul 29, 2025 | 3,359.00 | 3,360.00 | 3,322.00 | 3,341.00 | 3,341.00 | -1.07% | 2,354,300 |
Jul 28, 2025 | 3,397.00 | 3,403.00 | 3,377.00 | 3,377.00 | 3,377.00 | -0.73% | 1,997,600 |
Jul 25, 2025 | 3,409.00 | 3,417.00 | 3,390.00 | 3,402.00 | 3,402.00 | -0.41% | 2,109,000 |
Jul 24, 2025 | 3,430.00 | 3,434.00 | 3,398.00 | 3,416.00 | 3,416.00 | 0.95% | 3,264,900 |
Jul 23, 2025 | 3,360.00 | 3,398.00 | 3,330.00 | 3,384.00 | 3,384.00 | 2.27% | 4,357,800 |
Jul 22, 2025 | 3,330.00 | 3,350.00 | 3,285.00 | 3,309.00 | 3,309.00 | -0.36% | 1,892,200 |
Jul 18, 2025 | 3,302.00 | 3,328.00 | 3,299.00 | 3,321.00 | 3,321.00 | 0.91% | 2,318,800 |
Jul 17, 2025 | 3,255.00 | 3,295.00 | 3,240.00 | 3,291.00 | 3,291.00 | 0.12% | 2,265,200 |
Jul 16, 2025 | 3,310.00 | 3,316.00 | 3,272.00 | 3,287.00 | 3,287.00 | -0.69% | 2,121,300 |
Jul 15, 2025 | 3,362.00 | 3,363.00 | 3,294.00 | 3,310.00 | 3,310.00 | -0.63% | 2,146,400 |
Jul 14, 2025 | 3,321.00 | 3,345.00 | 3,312.00 | 3,331.00 | 3,331.00 | 0.09% | 1,807,500 |
Jul 11, 2025 | 3,307.00 | 3,346.00 | 3,301.00 | 3,328.00 | 3,328.00 | 0.97% | 2,177,100 |
Jul 10, 2025 | 3,301.00 | 3,304.00 | 3,276.00 | 3,296.00 | 3,296.00 | -0.24% | 2,783,200 |
Jul 9, 2025 | 3,266.00 | 3,321.00 | 3,264.00 | 3,304.00 | 3,304.00 | 1.82% | 4,123,700 |
Jul 8, 2025 | 3,244.00 | 3,263.00 | 3,226.00 | 3,245.00 | 3,245.00 | -0.22% | 3,849,700 |
Jul 7, 2025 | 3,290.00 | 3,294.00 | 3,247.00 | 3,252.00 | 3,252.00 | -1.63% | 2,257,600 |
Jul 4, 2025 | 3,290.00 | 3,306.00 | 3,274.00 | 3,306.00 | 3,306.00 | 0.85% | 2,863,300 |
Jul 3, 2025 | 3,272.00 | 3,290.00 | 3,246.00 | 3,278.00 | 3,278.00 | -0.30% | 2,751,700 |
Jul 2, 2025 | 3,250.00 | 3,293.00 | 3,228.00 | 3,288.00 | 3,288.00 | 0.52% | 3,591,400 |
Jul 1, 2025 | 3,260.00 | 3,273.00 | 3,223.00 | 3,271.00 | 3,271.00 | 0.34% | 3,021,500 |
Jun 30, 2025 | 3,241.00 | 3,290.00 | 3,240.00 | 3,260.00 | 3,260.00 | 2.61% | 6,028,800 |
Jun 27, 2025 | 3,150.00 | 3,184.00 | 3,150.00 | 3,177.00 | 3,177.00 | 1.02% | 3,134,900 |
Jun 26, 2025 | 3,100.00 | 3,145.00 | 3,097.00 | 3,145.00 | 3,145.00 | 1.58% | 3,460,100 |
Jun 25, 2025 | 3,113.00 | 3,115.00 | 3,073.00 | 3,096.00 | 3,096.00 | -0.83% | 2,920,200 |
Jun 24, 2025 | 3,110.00 | 3,140.00 | 3,105.00 | 3,122.00 | 3,122.00 | 0.35% | 2,462,500 |
Jun 23, 2025 | 3,085.00 | 3,128.00 | 3,046.00 | 3,111.00 | 3,111.00 | 1.77% | 3,650,600 |
Jun 20, 2025 | 3,098.00 | 3,104.00 | 3,057.00 | 3,057.00 | 3,057.00 | -0.75% | 6,750,600 |
Jun 19, 2025 | 3,099.00 | 3,108.00 | 3,065.00 | 3,080.00 | 3,080.00 | -0.39% | 2,569,100 |
Jun 18, 2025 | 3,060.00 | 3,102.00 | 3,053.00 | 3,092.00 | 3,092.00 | 0.29% | 3,146,300 |
Jun 17, 2025 | 3,109.00 | 3,110.00 | 3,075.00 | 3,083.00 | 3,083.00 | -0.39% | 3,690,200 |
Jun 16, 2025 | 3,080.00 | 3,112.00 | 3,067.00 | 3,095.00 | 3,095.00 | -0.16% | 3,214,700 |
Jun 13, 2025 | 3,114.00 | 3,119.00 | 3,081.00 | 3,100.00 | 3,100.00 | -0.86% | 3,259,100 |
Jun 12, 2025 | 3,119.00 | 3,139.00 | 3,108.00 | 3,127.00 | 3,127.00 | 0.55% | 2,497,500 |
Jun 11, 2025 | 3,124.00 | 3,132.00 | 3,094.00 | 3,110.00 | 3,110.00 | -0.26% | 2,263,200 |
Jun 10, 2025 | 3,100.00 | 3,146.00 | 3,099.00 | 3,118.00 | 3,118.00 | 0.81% | 3,086,400 |
Jun 9, 2025 | 3,075.00 | 3,097.00 | 3,067.00 | 3,093.00 | 3,093.00 | 0.98% | 2,282,700 |
Jun 6, 2025 | 3,055.00 | 3,067.00 | 3,038.00 | 3,063.00 | 3,063.00 | 1.22% | 1,990,200 |
Jun 5, 2025 | 3,049.00 | 3,063.00 | 3,013.00 | 3,026.00 | 3,026.00 | -1.72% | 2,721,500 |
Jun 4, 2025 | 3,090.00 | 3,104.00 | 3,069.00 | 3,079.00 | 3,079.00 | 0.13% | 3,338,900 |
Jun 3, 2025 | 3,026.00 | 3,080.00 | 3,019.00 | 3,075.00 | 3,075.00 | 1.35% | 4,324,400 |
Jun 2, 2025 | 3,029.00 | 3,034.00 | 3,006.00 | 3,034.00 | 3,034.00 | -1.04% | 3,473,200 |
May 30, 2025 | 3,075.00 | 3,100.00 | 3,066.00 | 3,066.00 | 3,066.00 | -0.29% | 5,616,700 |
May 29, 2025 | 3,033.00 | 3,081.00 | 3,030.00 | 3,075.00 | 3,075.00 | 1.85% | 3,072,300 |
May 28, 2025 | 3,049.00 | 3,053.00 | 3,016.00 | 3,019.00 | 3,019.00 | 0.20% | 3,635,600 |
May 27, 2025 | 2,973.00 | 3,019.00 | 2,971.00 | 3,013.00 | 3,013.00 | 1.35% | 2,308,400 |
May 26, 2025 | 2,955.50 | 2,988.50 | 2,950.50 | 2,973.00 | 2,973.00 | 1.12% | 4,214,500 |
May 23, 2025 | 2,940.00 | 2,960.00 | 2,916.50 | 2,940.00 | 2,940.00 | -0.63% | 4,703,200 |