Skip to main content
logo
ORIX Corporation (TYO:8591)
Japan flag Japan · Delayed Price · Currency is JPY
5,032.00
+99.00 (2.01%)
At close: Feb 9, 2026

ORIX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20264,900.004,939.004,866.004,933.004,933.001.27%2,620,700
Feb 5, 20264,897.004,925.004,843.004,871.004,871.000.79%2,613,600
Feb 4, 20264,778.004,850.004,748.004,833.004,833.000.90%2,695,400
Feb 3, 20264,709.004,800.004,707.004,790.004,790.003.43%3,212,000
Feb 2, 20264,733.004,742.004,621.004,631.004,631.00-1.34%3,098,400
Jan 30, 20264,700.004,700.004,654.004,694.004,694.001.10%2,688,700
Jan 29, 20264,605.004,659.004,553.004,643.004,643.000.45%2,630,200
Jan 28, 20264,600.004,650.004,595.004,622.004,622.00-0.69%2,214,800
Jan 27, 20264,618.004,658.004,575.004,654.004,654.000.30%3,006,300
Jan 26, 20264,700.004,702.004,635.004,640.004,640.00-3.05%3,047,100
Jan 23, 20264,765.004,798.004,733.004,786.004,786.001.46%2,737,200
Jan 22, 20264,800.004,801.004,686.004,717.004,717.00-0.46%3,235,800
Jan 21, 20264,777.004,790.004,728.004,739.004,739.00-2.09%4,139,700
Jan 20, 20264,826.004,847.004,805.004,840.004,840.000.08%2,211,200
Jan 19, 20264,848.004,858.004,794.004,836.004,836.00-0.17%2,302,700
Jan 16, 20264,818.004,852.004,785.004,844.004,844.000.46%3,011,000
Jan 15, 20264,793.004,825.004,762.004,822.004,822.000.61%3,411,200
Jan 14, 20264,800.004,819.004,758.004,793.004,793.000.42%3,310,600
Jan 13, 20264,789.004,797.004,707.004,773.004,773.001.55%3,891,600
Jan 9, 20264,674.004,721.004,660.004,700.004,700.000.88%2,767,700
Jan 8, 20264,679.004,746.004,657.004,659.004,659.00-0.51%3,051,100
Jan 7, 20264,678.004,698.004,666.004,683.004,683.00-1.35%2,785,000
Jan 6, 20264,720.004,747.004,701.004,747.004,747.002.84%3,386,100
Jan 5, 20264,571.004,617.004,570.004,616.004,616.001.36%2,952,700
Dec 30, 20254,603.004,603.004,553.004,554.004,554.00-1.06%2,120,400
Dec 29, 20254,605.004,621.004,580.004,603.004,603.000.88%2,059,000
Dec 26, 20254,572.004,593.004,541.004,563.004,563.00-0.28%1,501,100
Dec 25, 20254,599.004,599.004,532.004,576.004,576.000.18%1,009,500
Dec 24, 20254,608.004,624.004,551.004,568.004,568.00-0.70%1,967,900
Dec 23, 20254,555.004,600.004,550.004,600.004,600.001.81%2,652,300
Dec 22, 20254,534.004,539.004,455.004,518.004,518.001.21%3,202,800
Dec 19, 20254,461.004,496.004,450.004,464.004,464.00-0.09%6,706,200
Dec 18, 20254,444.004,486.004,428.004,468.004,468.001.02%2,787,000
Dec 17, 20254,435.004,452.004,400.004,423.004,423.00-0.29%2,981,400
Dec 16, 20254,530.004,532.004,435.004,436.004,436.00-1.81%3,308,600
Dec 15, 20254,466.004,528.004,454.004,518.004,518.001.46%2,880,500
Dec 12, 20254,399.004,477.004,381.004,453.004,453.002.60%3,587,900
Dec 11, 20254,420.004,422.004,340.004,340.004,340.00-0.37%2,029,100
Dec 10, 20254,360.004,380.004,352.004,356.004,356.000.88%2,582,300
Dec 9, 20254,356.004,357.004,317.004,318.004,318.000.19%1,981,500
Dec 8, 20254,265.004,325.004,246.004,310.004,310.000.68%2,333,100
Dec 5, 20254,320.004,324.004,241.004,281.004,281.00-1.50%2,776,200
Dec 4, 20254,263.004,350.004,254.004,346.004,346.002.40%2,828,500
Dec 3, 20254,260.004,293.004,210.004,244.004,244.00-0.63%2,405,000
Dec 2, 20254,249.004,278.004,224.004,271.004,271.002.10%3,752,600
Dec 1, 20254,225.004,229.004,171.004,183.004,183.00-1.41%3,201,000
Nov 28, 20254,160.004,243.004,145.004,243.004,243.001.68%2,913,500
Nov 27, 20254,200.004,216.004,173.004,173.004,173.000.24%2,217,300
Nov 26, 20254,129.004,167.004,115.004,163.004,163.001.34%2,915,800
Nov 25, 20254,089.004,108.004,052.004,108.004,108.000.76%3,545,400