Skip to main content
logo
ORIX Corporation (TYO:8591)
Japan flag Japan · Delayed Price · Currency is JPY
4,039.00
-16.00 (-0.39%)
Nov 14, 2025, 3:30 PM JST

ORIX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20253,750.003,769.003,725.003,753.003,753.001.38%2,432,300
Oct 14, 20253,738.003,764.003,673.003,702.003,702.00-1.91%4,208,900
Oct 10, 20253,816.003,826.003,771.003,774.003,774.00-1.87%3,729,400
Oct 9, 20253,826.003,861.003,822.003,846.003,846.000.37%2,169,800
Oct 8, 20253,893.003,907.003,818.003,832.003,832.00-0.39%2,871,600
Oct 7, 20253,876.003,897.003,841.003,847.003,847.00-0.41%2,431,500
Oct 6, 20253,885.003,890.003,816.003,863.003,863.002.88%3,359,700
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