ORIX Corporation (TYO:8591)
Japan · Delayed Price · Currency is JPY 4,654.00
+92.00 (2.02%)
Mar 24, 2026, 1:25 PM JST
ORIX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4,697.00 | 4,698.00 | 4,623.00 | 4,651.00 | - | 1.95% | 1,335,400 |
| Mar 23, 2026 | 4,650.00 | 4,658.00 | 4,539.00 | 4,562.00 | 4,562.00 | -3.67% | 4,153,700 |
| Mar 19, 2026 | 4,767.00 | 4,798.00 | 4,704.00 | 4,736.00 | 4,736.00 | -3.48% | 5,732,600 |
| Mar 18, 2026 | 4,870.00 | 4,910.00 | 4,838.00 | 4,907.00 | 4,907.00 | 2.14% | 2,377,700 |
| Mar 17, 2026 | 4,832.00 | 4,854.00 | 4,751.00 | 4,804.00 | 4,804.00 | 0.99% | 2,206,600 |
| Mar 16, 2026 | 4,795.00 | 4,825.00 | 4,729.00 | 4,757.00 | 4,757.00 | -0.44% | 2,675,900 |
| Mar 13, 2026 | 4,700.00 | 4,806.00 | 4,700.00 | 4,778.00 | 4,778.00 | -1.38% | 4,916,600 |
| Mar 12, 2026 | 4,890.00 | 4,906.00 | 4,776.00 | 4,845.00 | 4,845.00 | -2.12% | 3,500,400 |
| Mar 11, 2026 | 5,019.00 | 5,045.00 | 4,896.00 | 4,950.00 | 4,950.00 | 0.26% | 3,790,600 |
| Mar 10, 2026 | 4,995.00 | 5,014.00 | 4,893.00 | 4,937.00 | 4,937.00 | 0.24% | 4,256,300 |
| Mar 9, 2026 | 4,780.00 | 4,943.00 | 4,764.00 | 4,925.00 | 4,925.00 | -2.71% | 4,981,600 |
| Mar 6, 2026 | 4,899.00 | 5,080.00 | 4,890.00 | 5,062.00 | 5,062.00 | 2.74% | 5,034,600 |
| Mar 5, 2026 | 5,125.00 | 5,129.00 | 4,903.00 | 4,927.00 | 4,927.00 | 1.34% | 5,711,200 |
| Mar 4, 2026 | 4,955.00 | 5,025.00 | 4,805.00 | 4,862.00 | 4,862.00 | -5.52% | 5,613,800 |
| Mar 3, 2026 | 5,330.00 | 5,360.00 | 5,122.00 | 5,146.00 | 5,146.00 | -4.26% | 4,238,500 |
| Mar 2, 2026 | 5,443.00 | 5,463.00 | 5,312.00 | 5,375.00 | 5,375.00 | -3.03% | 4,563,200 |
| Feb 27, 2026 | 5,518.00 | 5,566.00 | 5,482.00 | 5,543.00 | 5,543.00 | 0.80% | 5,396,400 |
| Feb 26, 2026 | 5,551.00 | 5,570.00 | 5,498.00 | 5,499.00 | 5,499.00 | 0.31% | 2,960,200 |
| Feb 25, 2026 | 5,484.00 | 5,510.00 | 5,407.00 | 5,482.00 | 5,482.00 | 1.48% | 3,439,100 |
| Feb 24, 2026 | 5,438.00 | 5,440.00 | 5,325.00 | 5,402.00 | 5,402.00 | -0.15% | 3,255,100 |
| Feb 20, 2026 | 5,500.00 | 5,500.00 | 5,409.00 | 5,410.00 | 5,410.00 | -3.25% | 3,593,600 |
| Feb 19, 2026 | 5,500.00 | 5,611.00 | 5,470.00 | 5,592.00 | 5,592.00 | 3.15% | 3,668,300 |
| Feb 18, 2026 | 5,388.00 | 5,473.00 | 5,361.00 | 5,421.00 | 5,421.00 | 2.52% | 2,841,300 |
| Feb 17, 2026 | 5,350.00 | 5,378.00 | 5,231.00 | 5,288.00 | 5,288.00 | -0.81% | 2,679,900 |
| Feb 16, 2026 | 5,420.00 | 5,488.00 | 5,331.00 | 5,331.00 | 5,331.00 | -2.06% | 3,871,000 |
| Feb 13, 2026 | 5,586.00 | 5,632.00 | 5,443.00 | 5,443.00 | 5,443.00 | -3.11% | 4,633,000 |
| Feb 12, 2026 | 5,439.00 | 5,648.00 | 5,419.00 | 5,618.00 | 5,618.00 | 3.48% | 5,511,500 |
| Feb 10, 2026 | 5,232.00 | 5,449.00 | 5,144.00 | 5,429.00 | 5,429.00 | 7.89% | 8,273,600 |
| Feb 9, 2026 | 5,100.00 | 5,118.00 | 4,990.00 | 5,032.00 | 5,032.00 | 2.01% | 4,327,900 |
| Feb 6, 2026 | 4,900.00 | 4,939.00 | 4,866.00 | 4,933.00 | 4,933.00 | 1.27% | 2,620,700 |
| Feb 5, 2026 | 4,897.00 | 4,925.00 | 4,843.00 | 4,871.00 | 4,871.00 | 0.79% | 2,613,600 |
| Feb 4, 2026 | 4,778.00 | 4,850.00 | 4,748.00 | 4,833.00 | 4,833.00 | 0.90% | 2,695,400 |
| Feb 3, 2026 | 4,709.00 | 4,800.00 | 4,707.00 | 4,790.00 | 4,790.00 | 3.43% | 3,212,000 |
| Feb 2, 2026 | 4,733.00 | 4,742.00 | 4,621.00 | 4,631.00 | 4,631.00 | -1.34% | 3,098,400 |
| Jan 30, 2026 | 4,700.00 | 4,700.00 | 4,654.00 | 4,694.00 | 4,694.00 | 1.10% | 2,688,700 |
| Jan 29, 2026 | 4,605.00 | 4,659.00 | 4,553.00 | 4,643.00 | 4,643.00 | 0.45% | 2,630,200 |
| Jan 28, 2026 | 4,600.00 | 4,650.00 | 4,595.00 | 4,622.00 | 4,622.00 | -0.69% | 2,214,800 |
| Jan 27, 2026 | 4,618.00 | 4,658.00 | 4,575.00 | 4,654.00 | 4,654.00 | 0.30% | 3,006,300 |
| Jan 26, 2026 | 4,700.00 | 4,702.00 | 4,635.00 | 4,640.00 | 4,640.00 | -3.05% | 3,047,100 |
| Jan 23, 2026 | 4,765.00 | 4,798.00 | 4,733.00 | 4,786.00 | 4,786.00 | 1.46% | 2,737,200 |
| Jan 22, 2026 | 4,800.00 | 4,801.00 | 4,686.00 | 4,717.00 | 4,717.00 | -0.46% | 3,235,800 |
| Jan 21, 2026 | 4,777.00 | 4,790.00 | 4,728.00 | 4,739.00 | 4,739.00 | -2.09% | 4,139,700 |
| Jan 20, 2026 | 4,826.00 | 4,847.00 | 4,805.00 | 4,840.00 | 4,840.00 | 0.08% | 2,211,200 |
| Jan 19, 2026 | 4,848.00 | 4,858.00 | 4,794.00 | 4,836.00 | 4,836.00 | -0.17% | 2,302,700 |
| Jan 16, 2026 | 4,818.00 | 4,852.00 | 4,785.00 | 4,844.00 | 4,844.00 | 0.46% | 3,011,000 |
| Jan 15, 2026 | 4,793.00 | 4,825.00 | 4,762.00 | 4,822.00 | 4,822.00 | 0.61% | 3,411,200 |
| Jan 14, 2026 | 4,800.00 | 4,819.00 | 4,758.00 | 4,793.00 | 4,793.00 | 0.42% | 3,310,600 |
| Jan 13, 2026 | 4,789.00 | 4,797.00 | 4,707.00 | 4,773.00 | 4,773.00 | 1.55% | 3,891,600 |
| Jan 9, 2026 | 4,674.00 | 4,721.00 | 4,660.00 | 4,700.00 | 4,700.00 | 0.88% | 2,767,700 |
| Jan 8, 2026 | 4,679.00 | 4,746.00 | 4,657.00 | 4,659.00 | 4,659.00 | -0.51% | 3,051,100 |