ORIX Corporation (TYO:8591)
Japan · Delayed Price · Currency is JPY 6,295.00
-58.00 (-0.91%)
Aug 18, 2026, 3:30 PM JST
ORIX Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 6,367.00 | 6,369.00 | 6,331.00 | 6,358.00 | - | 0.08% | 458,500 |
| Aug 17, 2026 | 6,393.00 | 6,398.00 | 6,324.00 | 6,353.00 | 6,353.00 | -0.36% | 2,166,100 |
| Aug 14, 2026 | 6,455.00 | 6,491.00 | 6,376.00 | 6,376.00 | 6,376.00 | 0.06% | 3,076,400 |
| Aug 13, 2026 | 6,425.00 | 6,425.00 | 6,300.00 | 6,372.00 | 6,372.00 | 0.33% | 3,219,200 |
| Aug 12, 2026 | 6,293.00 | 6,359.00 | 6,244.00 | 6,351.00 | 6,351.00 | 1.26% | 3,720,800 |
| Aug 10, 2026 | 6,356.00 | 6,398.00 | 6,247.00 | 6,272.00 | 6,272.00 | -1.01% | 3,434,800 |
| Aug 7, 2026 | 6,328.00 | 6,480.00 | 6,266.00 | 6,336.00 | 6,336.00 | -2.72% | 4,978,700 |
| Aug 6, 2026 | 6,505.00 | 6,534.00 | 6,472.00 | 6,513.00 | 6,513.00 | -0.52% | 2,873,500 |
| Aug 5, 2026 | 6,384.00 | 6,547.00 | 6,384.00 | 6,547.00 | 6,547.00 | 3.46% | 3,197,700 |
| Aug 4, 2026 | 6,333.00 | 6,366.00 | 6,272.00 | 6,328.00 | 6,328.00 | -0.32% | 2,954,200 |
| Aug 3, 2026 | 6,350.00 | 6,389.00 | 6,157.00 | 6,348.00 | 6,348.00 | -0.97% | 3,641,200 |
| Jul 31, 2026 | 6,300.00 | 6,503.00 | 6,300.00 | 6,410.00 | 6,410.00 | 1.50% | 3,900,700 |
| Jul 30, 2026 | 6,381.00 | 6,382.00 | 6,274.00 | 6,315.00 | 6,315.00 | -2.79% | 4,361,000 |
| Jul 29, 2026 | 6,398.00 | 6,496.00 | 6,358.00 | 6,496.00 | 6,496.00 | 1.50% | 4,434,700 |
| Jul 28, 2026 | 6,674.00 | 6,680.00 | 6,361.00 | 6,400.00 | 6,400.00 | -4.09% | 4,200,700 |
| Jul 27, 2026 | 6,590.00 | 6,673.00 | 6,550.00 | 6,673.00 | 6,673.00 | 2.11% | 2,955,900 |
| Jul 24, 2026 | 6,529.00 | 6,591.00 | 6,513.00 | 6,535.00 | 6,535.00 | -1.24% | 2,486,900 |
| Jul 23, 2026 | 6,590.00 | 6,653.00 | 6,583.00 | 6,617.00 | 6,617.00 | 0.53% | 2,738,100 |
| Jul 22, 2026 | 6,529.00 | 6,639.00 | 6,492.00 | 6,582.00 | 6,582.00 | 1.23% | 3,138,200 |
| Jul 21, 2026 | 6,241.00 | 6,502.00 | 6,212.00 | 6,502.00 | 6,502.00 | 4.82% | 3,598,900 |
| Jul 17, 2026 | 6,423.00 | 6,463.00 | 6,115.00 | 6,203.00 | 6,203.00 | -4.79% | 4,639,700 |
| Jul 16, 2026 | 6,531.00 | 6,605.00 | 6,511.00 | 6,515.00 | 6,515.00 | -1.18% | 2,872,500 |
| Jul 15, 2026 | 6,555.00 | 6,593.00 | 6,509.00 | 6,593.00 | 6,593.00 | 2.53% | 2,436,800 |
| Jul 14, 2026 | 6,387.00 | 6,472.00 | 6,321.00 | 6,430.00 | 6,430.00 | 0.61% | 2,358,600 |
| Jul 13, 2026 | 6,509.00 | 6,580.00 | 6,364.00 | 6,391.00 | 6,391.00 | -1.21% | 2,391,800 |
| Jul 10, 2026 | 6,500.00 | 6,508.00 | 6,419.00 | 6,469.00 | 6,469.00 | 0.31% | 2,832,000 |
| Jul 9, 2026 | 6,346.00 | 6,452.00 | 6,311.00 | 6,449.00 | 6,449.00 | 1.13% | 2,652,900 |
| Jul 8, 2026 | 6,365.00 | 6,444.00 | 6,326.00 | 6,377.00 | 6,377.00 | -0.64% | 3,304,800 |
| Jul 7, 2026 | 6,460.00 | 6,526.00 | 6,417.00 | 6,418.00 | 6,418.00 | 0.47% | 3,389,200 |
| Jul 6, 2026 | 6,358.00 | 6,405.00 | 6,332.00 | 6,388.00 | 6,388.00 | 0.90% | 1,702,900 |
| Jul 3, 2026 | 6,300.00 | 6,345.00 | 6,209.00 | 6,331.00 | 6,331.00 | 0.84% | 2,361,500 |
| Jul 2, 2026 | 6,229.00 | 6,321.00 | 6,187.00 | 6,278.00 | 6,278.00 | 1.27% | 3,281,100 |
| Jul 1, 2026 | 6,211.00 | 6,278.00 | 6,145.00 | 6,199.00 | 6,199.00 | 0.81% | 2,784,200 |
| Jun 30, 2026 | 6,163.00 | 6,224.00 | 6,128.00 | 6,149.00 | 6,149.00 | 0.18% | 3,502,200 |
| Jun 29, 2026 | 6,194.00 | 6,210.00 | 6,077.00 | 6,138.00 | 6,138.00 | -0.03% | 2,698,000 |
| Jun 26, 2026 | 6,202.00 | 6,246.00 | 6,109.00 | 6,140.00 | 6,140.00 | -0.47% | 2,677,700 |
| Jun 25, 2026 | 6,307.00 | 6,310.00 | 6,091.00 | 6,169.00 | 6,169.00 | -0.61% | 3,437,100 |
| Jun 24, 2026 | 6,306.00 | 6,344.00 | 6,144.00 | 6,207.00 | 6,207.00 | -2.01% | 3,424,300 |
| Jun 23, 2026 | 6,485.00 | 6,545.00 | 6,333.00 | 6,334.00 | 6,334.00 | -2.33% | 3,533,600 |
| Jun 22, 2026 | 6,341.00 | 6,502.00 | 6,280.00 | 6,485.00 | 6,485.00 | 2.53% | 3,306,600 |
| Jun 19, 2026 | 6,420.00 | 6,448.00 | 6,306.00 | 6,325.00 | 6,325.00 | -2.12% | 6,392,700 |
| Jun 18, 2026 | 6,412.00 | 6,566.00 | 6,375.00 | 6,462.00 | 6,462.00 | 1.99% | 4,239,900 |
| Jun 17, 2026 | 6,403.00 | 6,417.00 | 6,280.00 | 6,336.00 | 6,336.00 | 0.49% | 3,297,700 |
| Jun 16, 2026 | 6,204.00 | 6,305.00 | 6,168.00 | 6,305.00 | 6,305.00 | 2.19% | 3,277,700 |
| Jun 15, 2026 | 6,236.00 | 6,239.00 | 6,142.00 | 6,170.00 | 6,170.00 | 1.28% | 3,380,200 |
| Jun 12, 2026 | 6,150.00 | 6,150.00 | 6,056.00 | 6,092.00 | 6,092.00 | 0.69% | 4,689,200 |
| Jun 11, 2026 | 5,971.00 | 6,080.00 | 5,961.00 | 6,050.00 | 6,050.00 | -1.90% | 3,440,000 |
| Jun 10, 2026 | 6,300.00 | 6,335.00 | 6,145.00 | 6,167.00 | 6,167.00 | -1.22% | 3,177,200 |
| Jun 9, 2026 | 6,201.00 | 6,273.00 | 6,171.00 | 6,243.00 | 6,243.00 | 2.33% | 3,423,300 |
| Jun 8, 2026 | 6,032.00 | 6,180.00 | 6,014.00 | 6,101.00 | 6,101.00 | -0.20% | 4,282,200 |