Skip to main content
logo
ORIX Corporation (TYO:8591)
Japan flag Japan · Delayed Price · Currency is JPY
4,563.00
-13.00 (-0.28%)
At close: Dec 26, 2025

ORIX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 11, 20254,420.004,422.004,340.004,340.004,340.00-0.37%2,029,100
Dec 10, 20254,360.004,380.004,352.004,356.004,356.000.88%2,582,300
Dec 9, 20254,356.004,357.004,317.004,318.004,318.000.19%1,981,500
Dec 8, 20254,265.004,325.004,246.004,310.004,310.000.68%2,333,100
Dec 5, 20254,320.004,324.004,241.004,281.004,281.00-1.50%2,776,200
Dec 4, 20254,263.004,350.004,254.004,346.004,346.002.40%2,828,500
Dec 3, 20254,260.004,293.004,210.004,244.004,244.00-0.63%2,405,000
Dec 2, 20254,249.004,278.004,224.004,271.004,271.002.10%3,752,600
Dec 1, 20254,225.004,229.004,171.004,183.004,183.00-1.41%3,201,000
Nov 28, 20254,160.004,243.004,145.004,243.004,243.001.68%2,913,500
Nov 27, 20254,200.004,216.004,173.004,173.004,173.000.24%2,217,300
Nov 26, 20254,129.004,167.004,115.004,163.004,163.001.34%2,915,800
Nov 25, 20254,089.004,108.004,052.004,108.004,108.000.76%3,545,400
Nov 21, 20253,976.004,077.003,970.004,077.004,077.001.24%8,799,600
Nov 20, 20254,020.004,028.003,972.004,027.004,027.001.77%3,341,900
Nov 19, 20253,969.003,993.003,920.003,957.003,957.000.28%3,079,600
Nov 18, 20253,955.004,004.003,929.003,946.003,946.00-1.23%3,619,300
Nov 17, 20253,994.004,016.003,950.003,995.003,995.00-1.09%3,227,100
Nov 14, 20254,048.004,078.004,020.004,039.004,039.00-0.39%5,454,000
Nov 13, 20254,220.004,223.004,052.004,055.004,055.002.97%8,188,000
Nov 12, 20253,929.003,973.003,910.003,938.003,938.001.42%3,546,200
Nov 11, 20253,898.003,924.003,846.003,883.003,883.000.54%3,213,200
Nov 10, 20253,867.003,874.003,836.003,862.003,862.000.86%2,377,800
Nov 7, 20253,837.003,858.003,805.003,829.003,829.00-0.83%2,339,000
Nov 6, 20253,810.003,865.003,797.003,861.003,861.002.20%3,272,900
Nov 5, 20253,769.003,783.003,701.003,778.003,778.000.72%3,974,700
Nov 4, 20253,786.003,786.003,705.003,751.003,751.00-0.24%2,756,600
Oct 31, 20253,731.003,766.003,730.003,760.003,760.001.54%3,643,600
Oct 30, 20253,697.003,719.003,672.003,703.003,703.000.27%9,422,100
Oct 29, 20253,739.003,746.003,690.003,693.003,693.00-1.41%2,736,700
Oct 28, 20253,815.003,815.003,744.003,746.003,746.00-1.40%2,463,500
Oct 27, 20253,818.003,825.003,784.003,799.003,799.000.50%3,119,600
Oct 24, 20253,812.003,827.003,775.003,780.003,780.00-1.36%2,800,300
Oct 23, 20253,830.003,837.003,786.003,832.003,832.00-1.08%2,391,400
Oct 22, 20253,850.003,889.003,845.003,874.003,874.000.99%2,960,900
Oct 21, 20253,784.003,854.003,765.003,836.003,836.002.54%4,768,900
Oct 20, 20253,805.003,807.003,714.003,741.003,741.001.03%3,631,500
Oct 17, 20253,727.003,741.003,701.003,703.003,703.00-1.93%3,812,500
Oct 16, 20253,800.003,804.003,765.003,776.003,776.000.61%3,401,200