ORIX Corporation (TYO:8591)
Japan · Delayed Price · Currency is JPY 5,209.00
-66.00 (-1.25%)
May 1, 2026, 3:30 PM JST
ORIX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 5,205.00 | 5,231.00 | 5,164.00 | 5,209.00 | 5,209.00 | -1.25% | 2,638,400 |
| Apr 30, 2026 | 5,190.00 | 5,275.00 | 5,112.00 | 5,275.00 | 5,275.00 | -1.40% | 5,308,400 |
| Apr 28, 2026 | 5,358.00 | 5,462.00 | 5,261.00 | 5,350.00 | 5,350.00 | 9.83% | 10,949,800 |
| Apr 27, 2026 | 4,810.00 | 4,883.00 | 4,768.00 | 4,871.00 | 4,871.00 | 0.52% | 2,361,900 |
| Apr 24, 2026 | 4,878.00 | 4,885.00 | 4,805.00 | 4,846.00 | 4,846.00 | -0.08% | 2,283,400 |
| Apr 23, 2026 | 4,881.00 | 4,894.00 | 4,811.00 | 4,850.00 | 4,850.00 | -0.96% | 2,706,600 |
| Apr 22, 2026 | 4,969.00 | 4,980.00 | 4,881.00 | 4,897.00 | 4,897.00 | -1.01% | 2,370,200 |
| Apr 21, 2026 | 5,048.00 | 5,051.00 | 4,947.00 | 4,947.00 | 4,947.00 | -1.85% | 2,138,000 |
| Apr 20, 2026 | 5,022.00 | 5,084.00 | 5,005.00 | 5,040.00 | 5,040.00 | 0.60% | 2,533,100 |
| Apr 17, 2026 | 5,040.00 | 5,047.00 | 4,978.00 | 5,010.00 | 5,010.00 | -1.16% | 3,148,300 |
| Apr 16, 2026 | 5,090.00 | 5,093.00 | 5,052.00 | 5,069.00 | 5,069.00 | 0.72% | 2,494,000 |
| Apr 15, 2026 | 5,046.00 | 5,092.00 | 5,015.00 | 5,033.00 | 5,033.00 | 1.02% | 3,474,800 |
| Apr 14, 2026 | 4,919.00 | 5,014.00 | 4,891.00 | 4,982.00 | 4,982.00 | 3.04% | 4,153,800 |
| Apr 13, 2026 | 4,844.00 | 4,891.00 | 4,801.00 | 4,835.00 | 4,835.00 | -0.90% | 2,604,900 |
| 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 |