ORIX Corporation (TYO:8591)
Japan · Delayed Price · Currency is JPY 5,847.00
-9.00 (-0.15%)
Oct 19, 2026, 2:15 PM JST
ORIX Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5,815.00 | 5,854.00 | 5,778.00 | 5,847.00 | - | -0.07% | 1,502,900 |
| Oct 16, 2026 | 5,796.00 | 5,885.00 | 5,796.00 | 5,851.00 | - | 2.27% | 1,048,600 |
| 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 |
| Aug 21, 2026 | 6,007.00 | 6,142.00 | 6,005.00 | 6,115.00 | 6,008.01 | 1.56% | 2,344,000 |
| Aug 20, 2026 | 5,995.00 | 6,034.00 | 5,956.00 | 6,021.00 | 5,915.65 | -0.05% | 4,069,100 |
| Aug 19, 2026 | 6,200.00 | 6,295.00 | 6,024.00 | 6,024.00 | 5,918.60 | -4.31% | 4,180,700 |
| Aug 18, 2026 | 6,367.00 | 6,401.00 | 6,262.00 | 6,295.00 | 6,184.86 | -0.91% | 3,021,600 |
| Aug 17, 2026 | 6,393.00 | 6,398.00 | 6,324.00 | 6,353.00 | 6,241.85 | -0.36% | 2,166,100 |
| Aug 14, 2026 | 6,455.00 | 6,491.00 | 6,376.00 | 6,376.00 | 6,264.44 | 0.06% | 3,076,400 |
| Aug 13, 2026 | 6,425.00 | 6,425.00 | 6,300.00 | 6,372.00 | 6,260.51 | 0.33% | 3,219,200 |
| Aug 12, 2026 | 6,293.00 | 6,359.00 | 6,244.00 | 6,351.00 | 6,239.88 | 1.26% | 3,720,800 |
| Aug 10, 2026 | 6,356.00 | 6,398.00 | 6,247.00 | 6,272.00 | 6,162.26 | -1.01% | 3,434,800 |
| Aug 7, 2026 | 6,328.00 | 6,480.00 | 6,266.00 | 6,336.00 | 6,225.14 | -2.72% | 4,978,700 |
| Aug 6, 2026 | 6,505.00 | 6,534.00 | 6,472.00 | 6,513.00 | 6,399.05 | -0.52% | 2,873,500 |
| Aug 5, 2026 | 6,384.00 | 6,547.00 | 6,384.00 | 6,547.00 | 6,432.45 | 3.46% | 3,197,700 |
| Aug 4, 2026 | 6,333.00 | 6,366.00 | 6,272.00 | 6,328.00 | 6,217.28 | -0.32% | 2,954,200 |