Skip to main content
logo
ORIX Corporation (TYO:8591)
Japan flag Japan · Delayed Price · Currency is JPY
3,863.00
+108.00 (2.88%)
Oct 6, 2025, 3:30 PM JST

ORIX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20253,731.003,775.003,723.003,755.003,755.000.64%2,458,100
Oct 2, 20253,770.003,789.003,708.003,731.003,731.00-1.30%2,898,000
Oct 1, 20253,840.003,847.003,755.003,780.003,780.00-2.63%3,042,700
Sep 30, 20253,870.003,892.003,850.003,882.003,882.000.31%3,035,100
Sep 29, 20253,901.003,905.003,847.003,870.003,870.00-2.27%2,684,200
Sep 26, 20253,944.003,979.003,939.003,960.003,900.00-0.10%4,318,800
Sep 25, 20253,995.004,002.003,948.003,964.003,903.940.20%2,840,500
Sep 24, 20254,010.004,011.003,937.003,956.003,896.06-0.53%3,310,600
Sep 22, 20253,979.004,009.003,962.003,977.003,916.74-0.30%2,397,200
Sep 19, 20253,967.004,005.003,946.003,989.003,928.561.66%6,134,100
Sep 18, 20253,920.003,934.003,895.003,924.003,864.55-0.36%2,980,700
Sep 17, 20253,965.003,972.003,914.003,938.003,878.33-1.20%3,007,300
Sep 16, 20253,964.004,002.003,958.003,986.003,925.610.91%3,007,300
Sep 12, 20254,000.004,000.003,941.003,950.003,890.150.30%3,460,600
Sep 11, 20253,912.003,976.003,910.003,938.003,878.330.64%3,815,600
Sep 10, 20253,868.003,923.003,861.003,913.003,853.710.98%2,816,500
Sep 9, 20253,903.003,914.003,869.003,875.003,816.29-0.72%2,528,600
Sep 8, 20253,885.003,928.003,873.003,903.003,843.860.70%2,074,700
Sep 5, 20253,882.003,899.003,857.003,876.003,817.271.04%2,098,800
Sep 4, 20253,831.003,843.003,818.003,836.003,777.880.55%2,164,500
Sep 3, 20253,882.003,886.003,810.003,815.003,757.20-2.15%2,995,700
Sep 2, 20253,840.003,899.003,836.003,899.003,839.931.91%2,270,300
Sep 1, 20253,830.003,854.003,799.003,826.003,768.04-0.10%1,453,300
Aug 29, 20253,863.003,867.003,805.003,830.003,771.98-0.08%2,489,600
Aug 28, 20253,790.003,840.003,783.003,833.003,774.931.08%2,254,500
Aug 27, 20253,821.003,824.003,792.003,792.003,734.55-0.32%2,166,100
Aug 26, 20253,840.003,842.003,786.003,804.003,746.37-0.94%3,933,400
Aug 25, 20253,856.003,863.003,828.003,840.003,781.820.37%2,225,200
Aug 22, 20253,765.003,827.003,757.003,826.003,768.042.08%2,363,000
Aug 21, 20253,762.003,763.003,738.003,748.003,691.22-0.90%2,268,300
Aug 20, 20253,835.003,839.003,765.003,782.003,724.70-1.46%4,222,900
Aug 19, 20253,830.003,856.003,827.003,838.003,779.850.31%2,629,500
Aug 18, 20253,792.003,839.003,790.003,826.003,768.040.24%2,254,700
Aug 15, 20253,800.003,824.003,785.003,817.003,759.171.46%3,297,600
Aug 14, 20253,747.003,775.003,732.003,762.003,705.010.75%3,012,100
Aug 13, 20253,730.003,763.003,713.003,734.003,677.430.30%3,112,600
Aug 12, 20253,695.003,736.003,685.003,723.003,666.600.76%4,085,700
Aug 8, 20253,728.003,767.003,658.003,695.003,639.024.56%7,389,500
Aug 7, 20253,500.003,542.003,490.003,534.003,480.461.38%2,598,000
Aug 6, 20253,456.003,508.003,449.003,486.003,433.191.16%2,444,400
Aug 5, 20253,431.003,464.003,406.003,446.003,393.791.06%2,234,300
Aug 4, 20253,395.003,414.003,381.003,410.003,358.34-1.30%2,218,000
Aug 1, 20253,405.003,470.003,403.003,455.003,402.661.62%2,549,900
Jul 31, 20253,358.003,406.003,355.003,400.003,348.490.83%2,754,700
Jul 30, 20253,345.003,382.003,341.003,372.003,320.910.93%1,960,300
Jul 29, 20253,359.003,360.003,322.003,341.003,290.38-1.07%2,354,300
Jul 28, 20253,397.003,403.003,377.003,377.003,325.84-0.73%1,997,600
Jul 25, 20253,409.003,417.003,390.003,402.003,350.46-0.41%2,109,000
Jul 24, 20253,430.003,434.003,398.003,416.003,364.250.95%3,264,900
Jul 23, 20253,360.003,398.003,330.003,384.003,332.732.27%4,357,800