Orion Breweries, Ltd. 409A
TSE · Japan · Consumer Non-Durables
¥1,079.00-18.00 (-1.64%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,079.00 | -1.64% | ¥1,095.00 | ¥1,095.00 | ¥1,075.00 | 445.20K |
| 2026-09-30 | ¥1,097.00 | -2.66% | ¥1,125.00 | ¥1,125.00 | ¥1,087.00 | 621.30K |
| 2026-09-29 | ¥1,127.00 | -3.59% | ¥1,146.00 | ¥1,146.00 | ¥1,127.00 | 234.90K |
| 2026-09-28 | ¥1,169.00 | +0.78% | ¥1,160.00 | ¥1,169.00 | ¥1,152.00 | 149.70K |
| 2026-09-25 | ¥1,160.00 | -0.43% | ¥1,165.00 | ¥1,171.00 | ¥1,150.00 | 126.70K |
| 2026-09-24 | ¥1,165.00 | +1.39% | ¥1,154.00 | ¥1,175.00 | ¥1,148.00 | 215.00K |
| 2026-09-18 | ¥1,149.00 | -0.17% | ¥1,149.00 | ¥1,156.00 | ¥1,147.00 | 232.80K |
| 2026-09-17 | ¥1,151.00 | -0.09% | ¥1,155.00 | ¥1,157.00 | ¥1,146.00 | 234.40K |
| 2026-09-16 | ¥1,152.00 | -1.37% | ¥1,165.00 | ¥1,165.00 | ¥1,152.00 | 284.50K |
| 2026-09-15 | ¥1,168.00 | +0.09% | ¥1,167.00 | ¥1,175.00 | ¥1,165.00 | 150.60K |
| 2026-09-14 | ¥1,167.00 | -0.34% | ¥1,188.00 | ¥1,188.00 | ¥1,163.00 | 206.90K |
| 2026-09-11 | ¥1,171.00 | -0.76% | ¥1,180.00 | ¥1,181.00 | ¥1,171.00 | 126.20K |
| 2026-09-10 | ¥1,180.00 | +0.08% | ¥1,178.00 | ¥1,180.00 | ¥1,171.00 | 64.80K |
| 2026-09-09 | ¥1,179.00 | -1.01% | ¥1,184.00 | ¥1,189.00 | ¥1,179.00 | 79.90K |
| 2026-09-08 | ¥1,191.00 | +0.42% | ¥1,186.00 | ¥1,194.00 | ¥1,181.00 | 123.60K |
| 2026-09-07 | ¥1,186.00 | 0.00% | ¥1,181.00 | ¥1,189.00 | ¥1,179.00 | 117.40K |
| 2026-09-04 | ¥1,186.00 | +1.98% | ¥1,163.00 | ¥1,189.00 | ¥1,163.00 | 195.40K |
| 2026-09-03 | ¥1,163.00 | -0.60% | ¥1,170.00 | ¥1,170.00 | ¥1,162.00 | 185.50K |
| 2026-09-02 | ¥1,170.00 | -1.27% | ¥1,185.00 | ¥1,185.00 | ¥1,170.00 | 266.10K |
| 2026-09-01 | ¥1,185.00 | -0.67% | ¥1,190.00 | ¥1,194.00 | ¥1,184.00 | 140.50K |
| 2026-08-31 | ¥1,193.00 | +0.76% | ¥1,188.00 | ¥1,198.00 | ¥1,183.00 | 150.70K |
| 2026-08-28 | ¥1,184.00 | 0.00% | ¥1,185.00 | ¥1,191.00 | ¥1,182.00 | 136.50K |
| 2026-08-27 | ¥1,184.00 | -0.92% | ¥1,194.00 | ¥1,200.00 | ¥1,183.00 | 217.10K |
| 2026-08-26 | ¥1,195.00 | -0.50% | ¥1,200.00 | ¥1,204.00 | ¥1,193.00 | 144.50K |
| 2026-08-25 | ¥1,201.00 | -0.08% | ¥1,206.00 | ¥1,217.00 | ¥1,199.00 | 133.70K |
| 2026-08-24 | ¥1,202.00 | +0.59% | ¥1,198.00 | ¥1,206.00 | ¥1,196.00 | 96.60K |
| 2026-08-21 | ¥1,195.00 | -0.33% | ¥1,199.00 | ¥1,209.00 | ¥1,195.00 | 180.90K |
| 2026-08-20 | ¥1,199.00 | +0.50% | ¥1,200.00 | ¥1,207.00 | ¥1,197.00 | 146.50K |
| 2026-08-19 | ¥1,193.00 | -0.08% | ¥1,202.00 | ¥1,203.00 | ¥1,188.00 | 216.40K |
| 2026-08-18 | ¥1,194.00 | -0.25% | ¥1,197.00 | ¥1,200.00 | ¥1,190.00 | 184.40K |
| 2026-08-17 | ¥1,197.00 | -0.42% | ¥1,203.00 | ¥1,206.00 | ¥1,196.00 | 132.30K |
| 2026-08-14 | ¥1,202.00 | -0.25% | ¥1,200.00 | ¥1,208.00 | ¥1,191.00 | 400.50K |
| 2026-08-13 | ¥1,205.00 | +1.52% | ¥1,187.00 | ¥1,215.00 | ¥1,183.00 | 422.30K |
| 2026-08-12 | ¥1,187.00 | -4.96% | ¥1,244.00 | ¥1,245.00 | ¥1,184.00 | 639.40K |
| 2026-08-10 | ¥1,249.00 | +0.16% | ¥1,250.00 | ¥1,255.00 | ¥1,243.00 | 187.30K |
| 2026-08-07 | ¥1,247.00 | -0.48% | ¥1,253.00 | ¥1,257.00 | ¥1,245.00 | 159.10K |
| 2026-08-06 | ¥1,253.00 | +1.38% | ¥1,237.00 | ¥1,263.00 | ¥1,232.00 | 147.00K |
| 2026-08-05 | ¥1,236.00 | -0.08% | ¥1,240.00 | ¥1,243.00 | ¥1,227.00 | 78.50K |
| 2026-08-04 | ¥1,237.00 | -0.96% | ¥1,245.00 | ¥1,245.00 | ¥1,218.00 | 119.10K |
| 2026-08-03 | ¥1,249.00 | +0.24% | ¥1,240.00 | ¥1,255.00 | ¥1,225.00 | 246.40K |
| 2026-07-31 | ¥1,246.00 | -5.46% | ¥1,258.00 | ¥1,264.00 | ¥1,237.00 | 200.70K |
| 2026-07-30 | ¥1,318.00 | +5.36% | ¥1,245.00 | ¥1,318.00 | ¥1,227.00 | 335.00K |
| 2026-07-29 | ¥1,251.00 | +2.37% | ¥1,225.00 | ¥1,259.00 | ¥1,218.00 | 252.30K |
| 2026-07-28 | ¥1,222.00 | -0.65% | ¥1,230.00 | ¥1,230.00 | ¥1,208.00 | 110.60K |
| 2026-07-27 | ¥1,230.00 | +1.57% | ¥1,215.00 | ¥1,230.00 | ¥1,215.00 | 91.90K |
| 2026-07-24 | ¥1,211.00 | +0.17% | ¥1,203.00 | ¥1,213.00 | ¥1,200.00 | 82.20K |
| 2026-07-23 | ¥1,209.00 | -0.90% | ¥1,215.00 | ¥1,219.00 | ¥1,204.00 | 73.40K |
| 2026-07-22 | ¥1,220.00 | +0.83% | ¥1,209.00 | ¥1,223.00 | ¥1,203.00 | 112.10K |
| 2026-07-21 | ¥1,210.00 | +0.83% | ¥1,210.00 | ¥1,218.00 | ¥1,210.00 | 109.00K |
| 2026-07-17 | ¥1,200.00 | -0.25% | ¥1,201.00 | ¥1,210.00 | ¥1,190.00 | 168.80K |
| 2026-07-16 | ¥1,203.00 | -1.39% | ¥1,220.00 | ¥1,224.00 | ¥1,203.00 | 102.40K |
| 2026-07-15 | ¥1,220.00 | -1.53% | ¥1,239.00 | ¥1,245.00 | ¥1,220.00 | 110.20K |
| 2026-07-14 | ¥1,239.00 | +0.32% | ¥1,235.00 | ¥1,253.00 | ¥1,235.00 | 210.40K |
| 2026-07-13 | ¥1,235.00 | -0.48% | ¥1,241.00 | ¥1,255.00 | ¥1,232.00 | 126.30K |
| 2026-07-10 | ¥1,241.00 | +0.73% | ¥1,230.00 | ¥1,242.00 | ¥1,225.00 | 86.10K |
| 2026-07-09 | ¥1,232.00 | -0.88% | ¥1,247.00 | ¥1,248.00 | ¥1,232.00 | 66.20K |
| 2026-07-08 | ¥1,243.00 | +1.80% | ¥1,225.00 | ¥1,248.00 | ¥1,220.00 | 166.50K |
| 2026-07-07 | ¥1,221.00 | +0.16% | ¥1,231.00 | ¥1,235.00 | ¥1,221.00 | 95.40K |
| 2026-07-06 | ¥1,219.00 | -0.33% | ¥1,235.00 | ¥1,238.00 | ¥1,218.00 | 97.40K |
| 2026-07-03 | ¥1,223.00 | +0.82% | ¥1,222.00 | ¥1,232.00 | ¥1,214.00 | 113.50K |
| 2026-07-02 | ¥1,213.00 | -0.25% | ¥1,228.00 | ¥1,237.00 | ¥1,210.00 | 121.00K |
| 2026-07-01 | ¥1,216.00 | +0.08% | ¥1,219.00 | ¥1,223.00 | ¥1,202.00 | 106.20K |
| 2026-06-30 | ¥1,215.00 | -2.02% | ¥1,232.00 | ¥1,236.00 | ¥1,209.00 | 96.00K |
| 2026-06-29 | ¥1,240.00 | +2.48% | ¥1,220.00 | ¥1,242.00 | ¥1,220.00 | 275.00K |
| 2026-06-26 | ¥1,210.00 | +1.17% | ¥1,207.00 | ¥1,217.00 | ¥1,197.00 | 168.00K |
| 2026-06-25 | ¥1,196.00 | +0.76% | ¥1,193.00 | ¥1,203.00 | ¥1,191.00 | 176.80K |
| 2026-06-24 | ¥1,187.00 | +0.68% | ¥1,179.00 | ¥1,198.00 | ¥1,179.00 | 139.20K |
| 2026-06-23 | ¥1,179.00 | -0.42% | ¥1,185.00 | ¥1,190.00 | ¥1,173.00 | 157.90K |
| 2026-06-22 | ¥1,184.00 | -0.59% | ¥1,191.00 | ¥1,196.00 | ¥1,180.00 | 80.60K |
| 2026-06-19 | ¥1,191.00 | +0.08% | ¥1,185.00 | ¥1,195.00 | ¥1,175.00 | 144.40K |
| 2026-06-18 | ¥1,190.00 | +0.51% | ¥1,184.00 | ¥1,193.00 | ¥1,175.00 | 98.50K |
| 2026-06-17 | ¥1,184.00 | +0.08% | ¥1,200.00 | ¥1,208.00 | ¥1,184.00 | 111.60K |
| 2026-06-16 | ¥1,183.00 | -1.00% | ¥1,190.00 | ¥1,197.00 | ¥1,170.00 | 126.80K |
| 2026-06-15 | ¥1,195.00 | +0.42% | ¥1,200.00 | ¥1,210.00 | ¥1,193.00 | 180.50K |
| 2026-06-12 | ¥1,190.00 | -0.34% | ¥1,210.00 | ¥1,210.00 | ¥1,180.00 | 162.70K |
| 2026-06-11 | ¥1,194.00 | -1.57% | ¥1,210.00 | ¥1,211.00 | ¥1,183.00 | 119.30K |
| 2026-06-10 | ¥1,213.00 | +0.83% | ¥1,208.00 | ¥1,219.00 | ¥1,191.00 | 210.70K |
| 2026-06-09 | ¥1,203.00 | +2.38% | ¥1,184.00 | ¥1,208.00 | ¥1,175.00 | 306.70K |
| 2026-06-08 | ¥1,175.00 | +3.07% | ¥1,156.00 | ¥1,175.00 | ¥1,156.00 | 233.10K |
| 2026-06-05 | ¥1,140.00 | +0.53% | ¥1,140.00 | ¥1,160.00 | ¥1,139.00 | 225.90K |
| 2026-06-04 | ¥1,134.00 | +0.62% | ¥1,124.00 | ¥1,136.00 | ¥1,120.00 | 202.10K |
| 2026-06-03 | ¥1,127.00 | +1.08% | ¥1,120.00 | ¥1,131.00 | ¥1,113.00 | 273.30K |
| 2026-06-02 | ¥1,115.00 | +0.45% | ¥1,106.00 | ¥1,123.00 | ¥1,100.00 | 261.00K |
| 2026-06-01 | ¥1,110.00 | -3.06% | ¥1,144.00 | ¥1,144.00 | ¥1,108.00 | 305.90K |
| 2026-05-29 | ¥1,145.00 | -0.43% | ¥1,150.00 | ¥1,167.00 | ¥1,145.00 | 159.60K |
| 2026-05-28 | ¥1,150.00 | +1.32% | ¥1,133.00 | ¥1,150.00 | ¥1,131.00 | 265.80K |
| 2026-05-27 | ¥1,135.00 | -0.96% | ¥1,145.00 | ¥1,150.00 | ¥1,117.00 | 328.10K |
| 2026-05-26 | ¥1,146.00 | -2.30% | ¥1,186.00 | ¥1,190.00 | ¥1,141.00 | 246.80K |
| 2026-05-25 | ¥1,173.00 | -2.41% | ¥1,206.00 | ¥1,222.00 | ¥1,173.00 | 240.50K |
| 2026-05-22 | ¥1,202.00 | +4.61% | ¥1,158.00 | ¥1,206.00 | ¥1,158.00 | 340.80K |