ORIX Corporation (TYO:8591)
Japan · Delayed Price · Currency is JPY 4,835.00
-44.00 (-0.90%)
Apr 13, 2026, 3:30 PM JST
ORIX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4,899.00 | 4,910.00 | 4,866.00 | 4,879.00 | 4,879.00 | 0.76% | 3,085,700 |
| Apr 9, 2026 | 4,934.00 | 4,939.00 | 4,830.00 | 4,842.00 | 4,842.00 | -1.12% | 3,255,600 |
| Apr 8, 2026 | 4,925.00 | 4,928.00 | 4,863.00 | 4,897.00 | 4,897.00 | 3.51% | 3,998,300 |
| Apr 7, 2026 | 4,743.00 | 4,762.00 | 4,686.00 | 4,731.00 | 4,731.00 | 1.07% | 2,323,300 |
| Apr 6, 2026 | 4,687.00 | 4,730.00 | 4,673.00 | 4,681.00 | 4,681.00 | -0.49% | 1,525,500 |
| Apr 3, 2026 | 4,719.00 | 4,737.00 | 4,673.00 | 4,704.00 | 4,704.00 | 0.58% | 1,643,300 |
| Apr 2, 2026 | 4,824.00 | 4,825.00 | 4,677.00 | 4,677.00 | 4,677.00 | -1.74% | 2,920,200 |
| Apr 1, 2026 | 4,764.00 | 4,775.00 | 4,691.00 | 4,760.00 | 4,760.00 | 3.32% | 2,881,800 |
| Mar 31, 2026 | 4,578.00 | 4,710.00 | 4,573.00 | 4,607.00 | 4,607.00 | 0.22% | 3,618,300 |
| Mar 30, 2026 | 4,572.00 | 4,640.00 | 4,528.00 | 4,597.00 | 4,597.00 | -3.85% | 3,650,200 |
| Mar 27, 2026 | 4,751.00 | 4,803.00 | 4,738.00 | 4,781.00 | 4,721.09 | 0.27% | 4,113,500 |
| Mar 26, 2026 | 4,808.00 | 4,812.00 | 4,714.00 | 4,768.00 | 4,708.25 | -0.81% | 2,412,600 |
| Mar 25, 2026 | 4,804.00 | 4,823.00 | 4,771.00 | 4,807.00 | 4,746.76 | 3.07% | 2,837,600 |
| Mar 24, 2026 | 4,697.00 | 4,698.00 | 4,623.00 | 4,664.00 | 4,605.56 | 2.24% | 3,136,800 |
| Mar 23, 2026 | 4,650.00 | 4,658.00 | 4,539.00 | 4,562.00 | 4,504.83 | -3.67% | 4,153,700 |
| Mar 19, 2026 | 4,767.00 | 4,798.00 | 4,704.00 | 4,736.00 | 4,676.65 | -3.48% | 5,732,600 |
| Mar 18, 2026 | 4,870.00 | 4,910.00 | 4,838.00 | 4,907.00 | 4,845.51 | 2.14% | 2,377,700 |
| Mar 17, 2026 | 4,832.00 | 4,854.00 | 4,751.00 | 4,804.00 | 4,743.80 | 0.99% | 2,206,600 |
| Mar 16, 2026 | 4,795.00 | 4,825.00 | 4,729.00 | 4,757.00 | 4,697.39 | -0.44% | 2,675,900 |
| Mar 13, 2026 | 4,700.00 | 4,806.00 | 4,700.00 | 4,778.00 | 4,718.13 | -1.38% | 4,916,600 |
| Mar 12, 2026 | 4,890.00 | 4,906.00 | 4,776.00 | 4,845.00 | 4,784.29 | -2.12% | 3,500,400 |
| Mar 11, 2026 | 5,019.00 | 5,045.00 | 4,896.00 | 4,950.00 | 4,887.97 | 0.26% | 3,790,600 |
| Mar 10, 2026 | 4,995.00 | 5,014.00 | 4,893.00 | 4,937.00 | 4,875.14 | 0.24% | 4,256,300 |
| Mar 9, 2026 | 4,780.00 | 4,943.00 | 4,764.00 | 4,925.00 | 4,863.29 | -2.71% | 4,981,600 |
| Mar 6, 2026 | 4,899.00 | 5,080.00 | 4,890.00 | 5,062.00 | 4,998.57 | 2.74% | 5,034,600 |
| Mar 5, 2026 | 5,125.00 | 5,129.00 | 4,903.00 | 4,927.00 | 4,865.26 | 1.34% | 5,711,200 |
| Mar 4, 2026 | 4,955.00 | 5,025.00 | 4,805.00 | 4,862.00 | 4,801.08 | -5.52% | 5,613,800 |
| Mar 3, 2026 | 5,330.00 | 5,360.00 | 5,122.00 | 5,146.00 | 5,081.52 | -4.26% | 4,238,500 |
| Mar 2, 2026 | 5,443.00 | 5,463.00 | 5,312.00 | 5,375.00 | 5,307.65 | -3.03% | 4,563,200 |
| Feb 27, 2026 | 5,518.00 | 5,566.00 | 5,482.00 | 5,543.00 | 5,473.54 | 0.80% | 5,396,400 |
| Feb 26, 2026 | 5,551.00 | 5,570.00 | 5,498.00 | 5,499.00 | 5,430.09 | 0.31% | 2,960,200 |
| Feb 25, 2026 | 5,484.00 | 5,510.00 | 5,407.00 | 5,482.00 | 5,413.31 | 1.48% | 3,439,100 |
| Feb 24, 2026 | 5,438.00 | 5,440.00 | 5,325.00 | 5,402.00 | 5,334.31 | -0.15% | 3,255,100 |
| Feb 20, 2026 | 5,500.00 | 5,500.00 | 5,409.00 | 5,410.00 | 5,342.21 | -3.25% | 3,593,600 |
| Feb 19, 2026 | 5,500.00 | 5,611.00 | 5,470.00 | 5,592.00 | 5,521.93 | 3.15% | 3,668,300 |
| Feb 18, 2026 | 5,388.00 | 5,473.00 | 5,361.00 | 5,421.00 | 5,353.07 | 2.52% | 2,841,300 |
| Feb 17, 2026 | 5,350.00 | 5,378.00 | 5,231.00 | 5,288.00 | 5,221.74 | -0.81% | 2,679,900 |
| Feb 16, 2026 | 5,420.00 | 5,488.00 | 5,331.00 | 5,331.00 | 5,264.20 | -2.06% | 3,871,000 |
| Feb 13, 2026 | 5,586.00 | 5,632.00 | 5,443.00 | 5,443.00 | 5,374.79 | -3.11% | 4,633,000 |
| Feb 12, 2026 | 5,439.00 | 5,648.00 | 5,419.00 | 5,618.00 | 5,547.60 | 3.48% | 5,511,500 |
| Feb 10, 2026 | 5,232.00 | 5,449.00 | 5,144.00 | 5,429.00 | 5,360.97 | 7.89% | 8,273,600 |
| Feb 9, 2026 | 5,100.00 | 5,118.00 | 4,990.00 | 5,032.00 | 4,968.94 | 2.01% | 4,327,900 |
| Feb 6, 2026 | 4,900.00 | 4,939.00 | 4,866.00 | 4,933.00 | 4,871.19 | 1.27% | 2,620,700 |
| Feb 5, 2026 | 4,897.00 | 4,925.00 | 4,843.00 | 4,871.00 | 4,809.96 | 0.79% | 2,613,600 |
| Feb 4, 2026 | 4,778.00 | 4,850.00 | 4,748.00 | 4,833.00 | 4,772.44 | 0.90% | 2,695,400 |
| Feb 3, 2026 | 4,709.00 | 4,800.00 | 4,707.00 | 4,790.00 | 4,729.98 | 3.43% | 3,212,000 |
| Feb 2, 2026 | 4,733.00 | 4,742.00 | 4,621.00 | 4,631.00 | 4,572.97 | -1.34% | 3,098,400 |
| Jan 30, 2026 | 4,700.00 | 4,700.00 | 4,654.00 | 4,694.00 | 4,635.18 | 1.10% | 2,688,700 |
| Jan 29, 2026 | 4,605.00 | 4,659.00 | 4,553.00 | 4,643.00 | 4,584.82 | 0.45% | 2,630,200 |
| Jan 28, 2026 | 4,600.00 | 4,650.00 | 4,595.00 | 4,622.00 | 4,564.08 | -0.69% | 2,214,800 |