Skip to main content
logo
ORIX Corporation (TYO:8591)
Japan flag Japan · Delayed Price · Currency is JPY
3,826.00
+78.00 (2.08%)
Aug 22, 2025, 3:30 PM JST

ORIX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253,765.003,827.003,757.003,826.003,826.002.08%2,363,000
Aug 21, 20253,762.003,763.003,738.003,748.003,748.00-0.90%2,268,300
Aug 20, 20253,835.003,839.003,765.003,782.003,782.00-1.46%4,222,900
Aug 19, 20253,830.003,856.003,827.003,838.003,838.000.31%2,629,500
Aug 18, 20253,792.003,839.003,790.003,826.003,826.000.24%2,254,700
Aug 15, 20253,800.003,824.003,785.003,817.003,817.001.46%3,297,600
Aug 14, 20253,747.003,775.003,732.003,762.003,762.000.75%3,012,100
Aug 13, 20253,730.003,763.003,713.003,734.003,734.000.30%3,112,600
Aug 12, 20253,695.003,736.003,685.003,723.003,723.000.76%4,085,700
Aug 8, 20253,728.003,767.003,658.003,695.003,695.004.56%7,389,500
Aug 7, 20253,500.003,542.003,490.003,534.003,534.001.38%2,598,000
Aug 6, 20253,456.003,508.003,449.003,486.003,486.001.16%2,444,400
Aug 5, 20253,431.003,464.003,406.003,446.003,446.001.06%2,234,300
Aug 4, 20253,395.003,414.003,381.003,410.003,410.00-1.30%2,218,000
Aug 1, 20253,405.003,470.003,403.003,455.003,455.001.62%2,549,900
Jul 31, 20253,358.003,406.003,355.003,400.003,400.000.83%2,754,700
Jul 30, 20253,345.003,382.003,341.003,372.003,372.000.93%1,960,300
Jul 29, 20253,359.003,360.003,322.003,341.003,341.00-1.07%2,354,300
Jul 28, 20253,397.003,403.003,377.003,377.003,377.00-0.73%1,997,600
Jul 25, 20253,409.003,417.003,390.003,402.003,402.00-0.41%2,109,000
Jul 24, 20253,430.003,434.003,398.003,416.003,416.000.95%3,264,900
Jul 23, 20253,360.003,398.003,330.003,384.003,384.002.27%4,357,800
Jul 22, 20253,330.003,350.003,285.003,309.003,309.00-0.36%1,892,200
Jul 18, 20253,302.003,328.003,299.003,321.003,321.000.91%2,318,800
Jul 17, 20253,255.003,295.003,240.003,291.003,291.000.12%2,265,200
Jul 16, 20253,310.003,316.003,272.003,287.003,287.00-0.69%2,121,300
Jul 15, 20253,362.003,363.003,294.003,310.003,310.00-0.63%2,146,400
Jul 14, 20253,321.003,345.003,312.003,331.003,331.000.09%1,807,500
Jul 11, 20253,307.003,346.003,301.003,328.003,328.000.97%2,177,100
Jul 10, 20253,301.003,304.003,276.003,296.003,296.00-0.24%2,783,200
Jul 9, 20253,266.003,321.003,264.003,304.003,304.001.82%4,123,700
Jul 8, 20253,244.003,263.003,226.003,245.003,245.00-0.22%3,849,700
Jul 7, 20253,290.003,294.003,247.003,252.003,252.00-1.63%2,257,600
Jul 4, 20253,290.003,306.003,274.003,306.003,306.000.85%2,863,300
Jul 3, 20253,272.003,290.003,246.003,278.003,278.00-0.30%2,751,700
Jul 2, 20253,250.003,293.003,228.003,288.003,288.000.52%3,591,400
Jul 1, 20253,260.003,273.003,223.003,271.003,271.000.34%3,021,500
Jun 30, 20253,241.003,290.003,240.003,260.003,260.002.61%6,028,800
Jun 27, 20253,150.003,184.003,150.003,177.003,177.001.02%3,134,900
Jun 26, 20253,100.003,145.003,097.003,145.003,145.001.58%3,460,100
Jun 25, 20253,113.003,115.003,073.003,096.003,096.00-0.83%2,920,200
Jun 24, 20253,110.003,140.003,105.003,122.003,122.000.35%2,462,500
Jun 23, 20253,085.003,128.003,046.003,111.003,111.001.77%3,650,600
Jun 20, 20253,098.003,104.003,057.003,057.003,057.00-0.75%6,750,600
Jun 19, 20253,099.003,108.003,065.003,080.003,080.00-0.39%2,569,100
Jun 18, 20253,060.003,102.003,053.003,092.003,092.000.29%3,146,300
Jun 17, 20253,109.003,110.003,075.003,083.003,083.00-0.39%3,690,200
Jun 16, 20253,080.003,112.003,067.003,095.003,095.00-0.16%3,214,700
Jun 13, 20253,114.003,119.003,081.003,100.003,100.00-0.86%3,259,100
Jun 12, 20253,119.003,139.003,108.003,127.003,127.000.55%2,497,500