ORIX Corporation (TYO:8591)
Japan · Delayed Price · Currency is JPY 5,401.00
-457.00 (-7.80%)
Nov 6, 2026, 3:30 PM JST
ORIX Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,527.00 | 5,571.00 | 5,384.00 | 5,401.00 | 5,401.00 | -7.80% | 6,349,100 |
| Nov 5, 2026 | 5,870.00 | 5,947.00 | 5,791.00 | 5,858.00 | 5,858.00 | 2.79% | 4,859,800 |
| Nov 4, 2026 | 5,780.00 | 5,823.00 | 5,576.00 | 5,699.00 | 5,699.00 | -0.84% | 3,954,800 |
| Nov 2, 2026 | 5,800.00 | 5,821.00 | 5,722.00 | 5,747.00 | 5,747.00 | -1.69% | 3,499,900 |
| Oct 30, 2026 | 5,849.00 | 5,890.00 | 5,776.00 | 5,846.00 | 5,846.00 | 0.33% | 3,901,200 |
| Oct 29, 2026 | 5,774.00 | 5,864.00 | 5,774.00 | 5,827.00 | 5,827.00 | 0.94% | 6,106,600 |
| Oct 28, 2026 | 5,850.00 | 5,850.00 | 5,773.00 | 5,773.00 | 5,773.00 | -0.57% | 2,659,000 |
| Oct 27, 2026 | 5,785.00 | 5,806.00 | 5,722.00 | 5,806.00 | 5,806.00 | 1.26% | 2,323,500 |
| Oct 26, 2026 | 5,730.00 | 5,790.00 | 5,705.00 | 5,734.00 | 5,734.00 | 0.03% | 2,959,700 |
| Oct 23, 2026 | 5,720.00 | 5,746.00 | 5,609.00 | 5,732.00 | 5,732.00 | -0.57% | 3,643,000 |
| Oct 22, 2026 | 5,902.00 | 5,902.00 | 5,761.00 | 5,765.00 | 5,765.00 | -1.25% | 2,377,800 |
| Oct 21, 2026 | 5,804.00 | 5,838.00 | 5,780.00 | 5,838.00 | 5,838.00 | 1.80% | 3,104,500 |
| Oct 20, 2026 | 5,830.00 | 5,853.00 | 5,708.00 | 5,735.00 | 5,735.00 | -1.98% | 2,408,700 |
| Oct 19, 2026 | 5,815.00 | 5,858.00 | 5,778.00 | 5,851.00 | 5,851.00 | -0.09% | 2,869,700 |
| Oct 16, 2026 | 5,796.00 | 5,890.00 | 5,796.00 | 5,856.00 | 5,856.00 | 2.36% | 4,034,300 |
| Oct 15, 2026 | 5,715.00 | 5,804.00 | 5,681.00 | 5,721.00 | 5,721.00 | -1.33% | 7,922,800 |
| Oct 14, 2026 | 5,813.00 | 5,840.00 | 5,781.00 | 5,798.00 | 5,798.00 | -0.70% | 4,243,900 |
| Oct 13, 2026 | 5,803.00 | 5,881.00 | 5,782.00 | 5,839.00 | 5,839.00 | 1.20% | 3,194,800 |
| Oct 9, 2026 | 5,772.00 | 5,818.00 | 5,744.00 | 5,770.00 | 5,770.00 | 0.33% | 2,964,400 |
| Oct 8, 2026 | 5,822.00 | 5,838.00 | 5,751.00 | 5,751.00 | 5,751.00 | -2.14% | 3,529,100 |
| Oct 7, 2026 | 5,867.00 | 5,954.00 | 5,845.00 | 5,877.00 | 5,877.00 | 0.12% | 3,399,300 |
| Oct 6, 2026 | 5,895.00 | 5,919.00 | 5,858.00 | 5,870.00 | 5,870.00 | 0.34% | 2,400,400 |
| Oct 5, 2026 | 5,794.00 | 5,883.00 | 5,772.00 | 5,850.00 | 5,850.00 | 1.83% | 4,002,300 |
| Oct 2, 2026 | 5,811.00 | 5,827.00 | 5,733.00 | 5,745.00 | 5,745.00 | -2.81% | 5,734,000 |
| Oct 1, 2026 | 5,900.00 | 5,915.00 | 5,849.00 | 5,911.00 | 5,911.00 | -1.00% | 4,041,500 |
| Sep 30, 2026 | 5,889.00 | 5,995.00 | 5,854.00 | 5,971.00 | 5,971.00 | 1.82% | 4,235,200 |
| Sep 29, 2026 | 5,952.00 | 5,990.00 | 5,838.00 | 5,864.00 | 5,864.00 | -2.65% | 4,571,900 |
| Sep 28, 2026 | 6,138.00 | 6,166.00 | 6,116.00 | 6,131.00 | 6,023.73 | -0.65% | 3,545,800 |
| Sep 25, 2026 | 6,124.00 | 6,173.00 | 6,080.00 | 6,171.00 | 6,063.03 | 2.00% | 2,776,600 |
| Sep 24, 2026 | 6,154.00 | 6,163.00 | 6,050.00 | 6,050.00 | 5,944.15 | -1.56% | 3,653,700 |
| Sep 18, 2026 | 6,230.00 | 6,262.00 | 6,130.00 | 6,146.00 | 6,038.47 | -1.11% | 4,880,900 |
| Sep 17, 2026 | 6,183.00 | 6,260.00 | 6,183.00 | 6,215.00 | 6,106.26 | 0.73% | 2,443,000 |
| Sep 16, 2026 | 6,209.00 | 6,244.00 | 6,161.00 | 6,170.00 | 6,062.05 | 1.00% | 2,747,300 |
| Sep 15, 2026 | 6,152.00 | 6,185.00 | 6,067.00 | 6,109.00 | 6,002.11 | -0.70% | 2,745,300 |
| Sep 14, 2026 | 6,099.00 | 6,175.00 | 6,082.00 | 6,152.00 | 6,044.36 | 1.03% | 2,093,200 |
| Sep 11, 2026 | 5,957.00 | 6,089.00 | 5,949.00 | 6,089.00 | 5,982.46 | 0.08% | 3,498,200 |
| Sep 10, 2026 | 6,026.00 | 6,091.00 | 5,995.00 | 6,084.00 | 5,977.55 | 1.05% | 3,070,100 |
| Sep 9, 2026 | 6,041.00 | 6,114.00 | 6,008.00 | 6,021.00 | 5,915.65 | -0.17% | 3,462,100 |
| Sep 8, 2026 | 6,094.00 | 6,152.00 | 6,031.00 | 6,031.00 | 5,925.48 | -2.74% | 3,502,400 |
| Sep 7, 2026 | 6,245.00 | 6,285.00 | 6,173.00 | 6,201.00 | 6,092.51 | -0.66% | 2,127,200 |
| Sep 4, 2026 | 6,365.00 | 6,399.00 | 6,169.00 | 6,242.00 | 6,132.79 | -1.72% | 3,774,400 |
| Sep 3, 2026 | 6,386.00 | 6,583.00 | 6,342.00 | 6,351.00 | 6,239.88 | 1.03% | 5,817,400 |
| Sep 2, 2026 | 6,356.00 | 6,388.00 | 6,268.00 | 6,286.00 | 6,176.02 | -1.18% | 4,188,300 |
| Sep 1, 2026 | 6,318.00 | 6,423.00 | 6,254.00 | 6,361.00 | 6,249.71 | 1.23% | 2,831,900 |
| Aug 31, 2026 | 6,224.00 | 6,319.00 | 6,197.00 | 6,284.00 | 6,174.05 | 1.06% | 4,198,500 |
| Aug 28, 2026 | 6,264.00 | 6,264.00 | 6,141.00 | 6,218.00 | 6,109.21 | -2.00% | 4,842,400 |
| Aug 27, 2026 | 6,399.00 | 6,424.00 | 6,318.00 | 6,345.00 | 6,233.99 | 0.32% | 2,432,300 |
| Aug 26, 2026 | 6,300.00 | 6,347.00 | 6,275.00 | 6,325.00 | 6,214.34 | 0.73% | 2,091,900 |
| Aug 25, 2026 | 6,212.00 | 6,301.00 | 6,208.00 | 6,279.00 | 6,169.14 | 1.13% | 2,168,000 |
| Aug 24, 2026 | 6,168.00 | 6,240.00 | 6,116.00 | 6,209.00 | 6,100.37 | 1.54% | 3,175,700 |