ORIX Corporation (TYO:8591)
Japan · Delayed Price · Currency is JPY 6,403.00
+3.00 (0.05%)
Jul 29, 2026, 12:45 PM JST
ORIX Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6,674.00 | 6,680.00 | 6,361.00 | 6,406.00 | - | -4.00% | 1,532,200 |
| 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 |
| Jun 5, 2026 | 6,282.00 | 6,305.00 | 6,113.00 | 6,113.00 | 6,113.00 | -2.19% | 4,106,200 |
| Jun 4, 2026 | 6,290.00 | 6,367.00 | 6,211.00 | 6,250.00 | 6,250.00 | -0.79% | 3,631,000 |
| Jun 3, 2026 | 6,242.00 | 6,368.00 | 6,215.00 | 6,300.00 | 6,300.00 | 1.29% | 4,230,200 |
| Jun 2, 2026 | 6,110.00 | 6,220.00 | 6,047.00 | 6,220.00 | 6,220.00 | 0.24% | 3,439,000 |
| Jun 1, 2026 | 6,201.00 | 6,256.00 | 6,145.00 | 6,205.00 | 6,205.00 | -0.51% | 3,155,300 |
| May 29, 2026 | 6,088.00 | 6,309.00 | 6,087.00 | 6,237.00 | 6,237.00 | 1.85% | 11,231,300 |
| May 28, 2026 | 6,140.00 | 6,153.00 | 6,042.00 | 6,124.00 | 6,124.00 | -0.52% | 4,034,600 |
| May 27, 2026 | 6,335.00 | 6,378.00 | 6,156.00 | 6,156.00 | 6,156.00 | -3.24% | 4,177,600 |
| May 26, 2026 | 6,295.00 | 6,438.00 | 6,270.00 | 6,362.00 | 6,362.00 | 1.21% | 3,545,100 |
| May 25, 2026 | 6,220.00 | 6,308.00 | 6,187.00 | 6,286.00 | 6,286.00 | 0.90% | 2,862,600 |
| May 22, 2026 | 6,227.00 | 6,282.00 | 6,156.00 | 6,230.00 | 6,230.00 | -0.18% | 2,962,300 |
| May 21, 2026 | 6,220.00 | 6,348.00 | 6,210.00 | 6,241.00 | 6,241.00 | 3.12% | 5,566,600 |
| May 20, 2026 | 6,010.00 | 6,109.00 | 5,960.00 | 6,052.00 | 6,052.00 | 2.33% | 5,382,800 |
| May 19, 2026 | 5,818.00 | 5,950.00 | 5,797.00 | 5,914.00 | 5,914.00 | 2.35% | 3,428,300 |