ORIX Corporation (TYO:8591)
3,780.00
-52.00 (-1.36%)
Oct 24, 2025, 3:30 PM JST
ORIX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3,812.00 | 3,827.00 | 3,775.00 | 3,780.00 | 3,780.00 | -1.36% | 2,800,300 |
| Oct 23, 2025 | 3,830.00 | 3,837.00 | 3,786.00 | 3,832.00 | 3,832.00 | -1.08% | 2,391,400 |
| Oct 22, 2025 | 3,850.00 | 3,889.00 | 3,845.00 | 3,874.00 | 3,874.00 | 0.99% | 2,960,900 |
| Oct 21, 2025 | 3,784.00 | 3,854.00 | 3,765.00 | 3,836.00 | 3,836.00 | 2.54% | 4,768,900 |
| Oct 20, 2025 | 3,805.00 | 3,807.00 | 3,714.00 | 3,741.00 | 3,741.00 | 1.03% | 3,631,500 |
| Oct 17, 2025 | 3,727.00 | 3,741.00 | 3,701.00 | 3,703.00 | 3,703.00 | -1.93% | 3,812,500 |
| Oct 16, 2025 | 3,800.00 | 3,804.00 | 3,765.00 | 3,776.00 | 3,776.00 | 0.61% | 3,401,200 |
| Oct 15, 2025 | 3,750.00 | 3,769.00 | 3,725.00 | 3,753.00 | 3,753.00 | 1.38% | 2,432,300 |
| Oct 14, 2025 | 3,738.00 | 3,764.00 | 3,673.00 | 3,702.00 | 3,702.00 | -1.91% | 4,208,900 |
| Oct 10, 2025 | 3,816.00 | 3,826.00 | 3,771.00 | 3,774.00 | 3,774.00 | -1.87% | 3,729,400 |
| Oct 9, 2025 | 3,826.00 | 3,861.00 | 3,822.00 | 3,846.00 | 3,846.00 | 0.37% | 2,169,800 |
| Oct 8, 2025 | 3,893.00 | 3,907.00 | 3,818.00 | 3,832.00 | 3,832.00 | -0.39% | 2,871,600 |
| Oct 7, 2025 | 3,876.00 | 3,897.00 | 3,841.00 | 3,847.00 | 3,847.00 | -0.41% | 2,431,500 |
| Oct 6, 2025 | 3,885.00 | 3,890.00 | 3,816.00 | 3,863.00 | 3,863.00 | 2.88% | 3,359,700 |
| Oct 3, 2025 | 3,731.00 | 3,775.00 | 3,723.00 | 3,755.00 | 3,755.00 | 0.64% | 2,458,100 |
| Oct 2, 2025 | 3,770.00 | 3,789.00 | 3,708.00 | 3,731.00 | 3,731.00 | -1.30% | 2,898,000 |
| Oct 1, 2025 | 3,840.00 | 3,847.00 | 3,755.00 | 3,780.00 | 3,780.00 | -2.63% | 3,042,700 |
| Sep 30, 2025 | 3,870.00 | 3,892.00 | 3,850.00 | 3,882.00 | 3,882.00 | 0.31% | 3,035,100 |
| Sep 29, 2025 | 3,901.00 | 3,905.00 | 3,847.00 | 3,870.00 | 3,870.00 | -2.27% | 2,684,200 |
| Sep 26, 2025 | 3,944.00 | 3,979.00 | 3,939.00 | 3,960.00 | 3,900.00 | -0.10% | 4,318,800 |
| Sep 25, 2025 | 3,995.00 | 4,002.00 | 3,948.00 | 3,964.00 | 3,903.94 | 0.20% | 2,840,500 |
| Sep 24, 2025 | 4,010.00 | 4,011.00 | 3,937.00 | 3,956.00 | 3,896.06 | -0.53% | 3,310,600 |
| Sep 22, 2025 | 3,979.00 | 4,009.00 | 3,962.00 | 3,977.00 | 3,916.74 | -0.30% | 2,397,200 |
| Sep 19, 2025 | 3,967.00 | 4,005.00 | 3,946.00 | 3,989.00 | 3,928.56 | 1.66% | 6,134,100 |
| Sep 18, 2025 | 3,920.00 | 3,934.00 | 3,895.00 | 3,924.00 | 3,864.55 | -0.36% | 2,980,700 |
| Sep 17, 2025 | 3,965.00 | 3,972.00 | 3,914.00 | 3,938.00 | 3,878.33 | -1.20% | 3,007,300 |
| Sep 16, 2025 | 3,964.00 | 4,002.00 | 3,958.00 | 3,986.00 | 3,925.61 | 0.91% | 3,007,300 |
| Sep 12, 2025 | 4,000.00 | 4,000.00 | 3,941.00 | 3,950.00 | 3,890.15 | 0.30% | 3,460,600 |
| Sep 11, 2025 | 3,912.00 | 3,976.00 | 3,910.00 | 3,938.00 | 3,878.33 | 0.64% | 3,815,600 |
| Sep 10, 2025 | 3,868.00 | 3,923.00 | 3,861.00 | 3,913.00 | 3,853.71 | 0.98% | 2,816,500 |
| Sep 9, 2025 | 3,903.00 | 3,914.00 | 3,869.00 | 3,875.00 | 3,816.29 | -0.72% | 2,528,600 |
| Sep 8, 2025 | 3,885.00 | 3,928.00 | 3,873.00 | 3,903.00 | 3,843.86 | 0.70% | 2,074,700 |
| Sep 5, 2025 | 3,882.00 | 3,899.00 | 3,857.00 | 3,876.00 | 3,817.27 | 1.04% | 2,098,800 |
| Sep 4, 2025 | 3,831.00 | 3,843.00 | 3,818.00 | 3,836.00 | 3,777.88 | 0.55% | 2,164,500 |
| Sep 3, 2025 | 3,882.00 | 3,886.00 | 3,810.00 | 3,815.00 | 3,757.20 | -2.15% | 2,995,700 |
| Sep 2, 2025 | 3,840.00 | 3,899.00 | 3,836.00 | 3,899.00 | 3,839.93 | 1.91% | 2,270,300 |
| Sep 1, 2025 | 3,830.00 | 3,854.00 | 3,799.00 | 3,826.00 | 3,768.04 | -0.10% | 1,453,300 |
| Aug 29, 2025 | 3,863.00 | 3,867.00 | 3,805.00 | 3,830.00 | 3,771.98 | -0.08% | 2,489,600 |
| Aug 28, 2025 | 3,790.00 | 3,840.00 | 3,783.00 | 3,833.00 | 3,774.93 | 1.08% | 2,254,500 |
| Aug 27, 2025 | 3,821.00 | 3,824.00 | 3,792.00 | 3,792.00 | 3,734.55 | -0.32% | 2,166,100 |
| Aug 26, 2025 | 3,840.00 | 3,842.00 | 3,786.00 | 3,804.00 | 3,746.37 | -0.94% | 3,933,400 |
| Aug 25, 2025 | 3,856.00 | 3,863.00 | 3,828.00 | 3,840.00 | 3,781.82 | 0.37% | 2,225,200 |
| Aug 22, 2025 | 3,765.00 | 3,827.00 | 3,757.00 | 3,826.00 | 3,768.04 | 2.08% | 2,363,000 |
| Aug 21, 2025 | 3,762.00 | 3,763.00 | 3,738.00 | 3,748.00 | 3,691.22 | -0.90% | 2,268,300 |
| Aug 20, 2025 | 3,835.00 | 3,839.00 | 3,765.00 | 3,782.00 | 3,724.70 | -1.46% | 4,222,900 |
| Aug 19, 2025 | 3,830.00 | 3,856.00 | 3,827.00 | 3,838.00 | 3,779.85 | 0.31% | 2,629,500 |
| Aug 18, 2025 | 3,792.00 | 3,839.00 | 3,790.00 | 3,826.00 | 3,768.04 | 0.24% | 2,254,700 |
| Aug 15, 2025 | 3,800.00 | 3,824.00 | 3,785.00 | 3,817.00 | 3,759.17 | 1.46% | 3,297,600 |
| Aug 14, 2025 | 3,747.00 | 3,775.00 | 3,732.00 | 3,762.00 | 3,705.01 | 0.75% | 3,012,100 |
| Aug 13, 2025 | 3,730.00 | 3,763.00 | 3,713.00 | 3,734.00 | 3,677.43 | 0.30% | 3,112,600 |