Skip to main content
logo
ORIX Corporation (TYO:8591)
Japan flag Japan · Delayed Price · Currency is JPY
3,780.00
-52.00 (-1.36%)
Oct 24, 2025, 3:30 PM JST

ORIX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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