Orient Corporation 8585
TSE · Japan · Finance
¥786.00-16.00 (-2.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥788.00 | -1.75% | ¥797.00 | ¥798.00 | ¥785.00 | 551.20K |
| 2026-10-01 | ¥802.00 | -1.84% | ¥815.00 | ¥815.00 | ¥797.00 | 871.60K |
| 2026-09-30 | ¥817.00 | +0.49% | ¥815.00 | ¥817.00 | ¥808.00 | 645.50K |
| 2026-09-29 | ¥813.00 | -3.56% | ¥835.00 | ¥837.00 | ¥812.00 | 923.50K |
| 2026-09-28 | ¥843.00 | -0.47% | ¥852.00 | ¥852.00 | ¥839.00 | 533.00K |
| 2026-09-25 | ¥847.00 | +0.24% | ¥848.00 | ¥855.00 | ¥845.00 | 400.00K |
| 2026-09-24 | ¥845.00 | -1.17% | ¥852.00 | ¥858.00 | ¥845.00 | 548.80K |
| 2026-09-18 | ¥855.00 | -1.61% | ¥870.00 | ¥871.00 | ¥855.00 | 803.70K |
| 2026-09-17 | ¥869.00 | +1.28% | ¥862.00 | ¥872.00 | ¥861.00 | 312.30K |
| 2026-09-16 | ¥858.00 | +0.59% | ¥853.00 | ¥861.00 | ¥853.00 | 254.40K |
| 2026-09-15 | ¥853.00 | -0.93% | ¥862.00 | ¥865.00 | ¥853.00 | 293.70K |
| 2026-09-14 | ¥861.00 | +1.41% | ¥853.00 | ¥868.00 | ¥850.00 | 531.50K |
| 2026-09-11 | ¥849.00 | +0.71% | ¥833.00 | ¥855.00 | ¥832.00 | 717.20K |
| 2026-09-10 | ¥843.00 | +0.36% | ¥836.00 | ¥845.00 | ¥836.00 | 405.00K |
| 2026-09-09 | ¥840.00 | -0.83% | ¥847.00 | ¥848.00 | ¥836.00 | 583.50K |
| 2026-09-08 | ¥847.00 | -0.70% | ¥852.00 | ¥854.00 | ¥846.00 | 519.10K |
| 2026-09-07 | ¥853.00 | -0.23% | ¥853.00 | ¥857.00 | ¥851.00 | 387.40K |
| 2026-09-04 | ¥855.00 | -0.47% | ¥861.00 | ¥862.00 | ¥854.00 | 369.30K |
| 2026-09-03 | ¥859.00 | +0.59% | ¥858.00 | ¥863.00 | ¥856.00 | 344.40K |
| 2026-09-02 | ¥854.00 | -1.50% | ¥859.00 | ¥859.00 | ¥853.00 | 481.10K |
| 2026-09-01 | ¥867.00 | 0.00% | ¥865.00 | ¥872.00 | ¥863.00 | 408.80K |
| 2026-08-31 | ¥867.00 | -1.59% | ¥877.00 | ¥877.00 | ¥866.00 | 490.60K |
| 2026-08-28 | ¥881.00 | -0.45% | ¥885.00 | ¥888.00 | ¥878.00 | 328.20K |
| 2026-08-27 | ¥885.00 | +0.11% | ¥887.00 | ¥891.00 | ¥881.00 | 287.60K |
| 2026-08-26 | ¥884.00 | -0.23% | ¥889.00 | ¥891.00 | ¥883.00 | 259.40K |
| 2026-08-25 | ¥886.00 | +0.68% | ¥885.00 | ¥890.00 | ¥877.00 | 282.00K |
| 2026-08-24 | ¥880.00 | +0.69% | ¥877.00 | ¥882.00 | ¥866.00 | 365.80K |
| 2026-08-21 | ¥874.00 | +0.92% | ¥868.00 | ¥877.00 | ¥866.00 | 337.30K |
| 2026-08-20 | ¥866.00 | +1.05% | ¥863.00 | ¥868.00 | ¥854.00 | 320.60K |
| 2026-08-19 | ¥857.00 | -0.70% | ¥865.00 | ¥865.00 | ¥851.00 | 443.20K |
| 2026-08-18 | ¥863.00 | +1.29% | ¥855.00 | ¥863.00 | ¥853.00 | 457.10K |
| 2026-08-17 | ¥852.00 | -2.52% | ¥869.00 | ¥869.00 | ¥851.00 | 565.00K |
| 2026-08-14 | ¥874.00 | +0.23% | ¥871.00 | ¥877.00 | ¥868.00 | 336.70K |
| 2026-08-13 | ¥872.00 | -0.34% | ¥877.00 | ¥879.00 | ¥865.00 | 394.60K |
| 2026-08-12 | ¥875.00 | +0.46% | ¥877.00 | ¥878.00 | ¥868.00 | 358.10K |
| 2026-08-10 | ¥871.00 | -0.11% | ¥871.00 | ¥874.00 | ¥865.00 | 322.90K |
| 2026-08-07 | ¥872.00 | +1.28% | ¥862.00 | ¥872.00 | ¥856.00 | 460.40K |
| 2026-08-06 | ¥861.00 | +2.14% | ¥841.00 | ¥861.00 | ¥841.00 | 711.50K |
| 2026-08-05 | ¥843.00 | +0.12% | ¥848.00 | ¥849.00 | ¥836.00 | 538.90K |
| 2026-08-04 | ¥842.00 | -2.09% | ¥854.00 | ¥856.00 | ¥839.00 | 578.00K |
| 2026-08-03 | ¥860.00 | -4.76% | ¥850.00 | ¥864.00 | ¥838.00 | 974.10K |
| 2026-07-31 | ¥903.00 | -1.63% | ¥916.00 | ¥917.00 | ¥901.00 | 516.20K |
| 2026-07-30 | ¥918.00 | -1.29% | ¥921.00 | ¥925.00 | ¥906.00 | 466.90K |
| 2026-07-29 | ¥930.00 | +2.31% | ¥920.00 | ¥930.00 | ¥913.00 | 421.70K |
| 2026-07-28 | ¥909.00 | -0.98% | ¥926.00 | ¥926.00 | ¥908.00 | 474.90K |
| 2026-07-27 | ¥918.00 | +1.66% | ¥910.00 | ¥918.00 | ¥905.00 | 473.20K |
| 2026-07-24 | ¥903.00 | -1.20% | ¥905.00 | ¥906.00 | ¥898.00 | 470.80K |
| 2026-07-23 | ¥914.00 | -0.76% | ¥921.00 | ¥925.00 | ¥909.00 | 480.90K |
| 2026-07-22 | ¥921.00 | -0.22% | ¥924.00 | ¥934.00 | ¥918.00 | 496.80K |
| 2026-07-21 | ¥923.00 | +1.88% | ¥907.00 | ¥927.00 | ¥905.00 | 697.40K |
| 2026-07-17 | ¥906.00 | +2.60% | ¥884.00 | ¥907.00 | ¥878.00 | 1.23M |
| 2026-07-16 | ¥883.00 | -1.01% | ¥892.00 | ¥896.00 | ¥881.00 | 549.80K |
| 2026-07-15 | ¥892.00 | +0.11% | ¥893.00 | ¥899.00 | ¥888.00 | 352.20K |
| 2026-07-14 | ¥891.00 | +1.25% | ¥884.00 | ¥894.00 | ¥879.00 | 697.10K |
| 2026-07-13 | ¥880.00 | -0.34% | ¥888.00 | ¥889.00 | ¥876.00 | 340.70K |
| 2026-07-10 | ¥883.00 | -0.34% | ¥890.00 | ¥893.00 | ¥882.00 | 437.20K |
| 2026-07-09 | ¥886.00 | -0.23% | ¥882.00 | ¥886.00 | ¥874.00 | 293.60K |
| 2026-07-08 | ¥888.00 | +0.34% | ¥884.00 | ¥891.00 | ¥882.00 | 398.70K |
| 2026-07-07 | ¥885.00 | -0.34% | ¥889.00 | ¥894.00 | ¥881.00 | 525.20K |
| 2026-07-06 | ¥888.00 | +1.60% | ¥872.00 | ¥888.00 | ¥870.00 | 529.00K |
| 2026-07-03 | ¥874.00 | +0.11% | ¥880.00 | ¥881.00 | ¥870.00 | 334.10K |
| 2026-07-02 | ¥873.00 | +0.69% | ¥872.00 | ¥885.00 | ¥869.00 | 585.10K |
| 2026-07-01 | ¥867.00 | +2.12% | ¥850.00 | ¥870.00 | ¥846.00 | 784.10K |
| 2026-06-30 | ¥849.00 | +1.43% | ¥844.00 | ¥853.00 | ¥840.00 | 714.20K |
| 2026-06-29 | ¥837.00 | +0.97% | ¥836.00 | ¥841.00 | ¥830.00 | 583.30K |
| 2026-06-26 | ¥829.00 | +0.48% | ¥826.00 | ¥830.00 | ¥822.00 | 423.20K |
| 2026-06-25 | ¥825.00 | -0.24% | ¥835.00 | ¥835.00 | ¥825.00 | 510.20K |
| 2026-06-24 | ¥827.00 | -0.48% | ¥834.00 | ¥840.00 | ¥826.00 | 508.00K |
| 2026-06-23 | ¥831.00 | -0.24% | ¥839.00 | ¥840.00 | ¥830.00 | 518.90K |
| 2026-06-22 | ¥833.00 | -1.77% | ¥845.00 | ¥854.00 | ¥831.00 | 599.80K |
| 2026-06-19 | ¥848.00 | +0.12% | ¥849.00 | ¥852.00 | ¥843.00 | 807.30K |
| 2026-06-18 | ¥847.00 | -1.05% | ¥859.00 | ¥862.00 | ¥846.00 | 494.40K |
| 2026-06-17 | ¥856.00 | 0.00% | ¥861.00 | ¥866.00 | ¥856.00 | 285.40K |
| 2026-06-16 | ¥856.00 | -0.23% | ¥861.00 | ¥861.00 | ¥849.00 | 423.80K |
| 2026-06-15 | ¥858.00 | +1.78% | ¥854.00 | ¥867.00 | ¥849.00 | 510.20K |
| 2026-06-12 | ¥843.00 | +0.12% | ¥845.00 | ¥852.00 | ¥841.00 | 479.80K |
| 2026-06-11 | ¥842.00 | -0.59% | ¥842.00 | ¥847.00 | ¥834.00 | 418.90K |
| 2026-06-10 | ¥847.00 | -0.12% | ¥852.00 | ¥853.00 | ¥841.00 | 555.80K |
| 2026-06-09 | ¥848.00 | +2.42% | ¥835.00 | ¥867.00 | ¥835.00 | 1.31M |
| 2026-06-08 | ¥828.00 | -0.24% | ¥816.00 | ¥830.00 | ¥815.00 | 1.64M |
| 2026-06-05 | ¥830.00 | +0.12% | ¥828.00 | ¥843.00 | ¥828.00 | 1.87M |
| 2026-06-04 | ¥829.00 | -3.83% | ¥852.00 | ¥857.00 | ¥829.00 | 1.14M |
| 2026-06-03 | ¥862.00 | +2.01% | ¥852.00 | ¥863.00 | ¥847.00 | 971.20K |
| 2026-06-02 | ¥845.00 | +0.72% | ¥828.00 | ¥847.00 | ¥823.00 | 1.28M |
| 2026-06-01 | ¥839.00 | -5.62% | ¥889.00 | ¥891.00 | ¥837.00 | 1.46M |
| 2026-05-29 | ¥889.00 | +0.91% | ¥878.00 | ¥902.00 | ¥878.00 | 1.48M |
| 2026-05-28 | ¥881.00 | +0.46% | ¥871.00 | ¥882.00 | ¥870.00 | 600.30K |
| 2026-05-27 | ¥877.00 | -1.02% | ¥881.00 | ¥885.00 | ¥873.00 | 635.40K |
| 2026-05-26 | ¥886.00 | +1.61% | ¥872.00 | ¥891.00 | ¥872.00 | 491.00K |
| 2026-05-25 | ¥872.00 | -2.46% | ¥882.00 | ¥885.00 | ¥865.00 | 832.50K |