ORIX Corporation 8591
TSE · Japan · Finance
¥5,758.00-153.00 (-2.59%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,911.00 | -1.00% | ¥5,900.00 | ¥5,915.00 | ¥5,849.00 | 4.04M |
| 2026-09-30 | ¥5,971.00 | +1.82% | ¥5,889.00 | ¥5,995.00 | ¥5,854.00 | 4.24M |
| 2026-09-29 | ¥5,864.00 | -4.35% | ¥5,952.00 | ¥5,990.00 | ¥5,838.00 | 4.57M |
| 2026-09-28 | ¥6,131.00 | -0.65% | ¥6,138.00 | ¥6,166.00 | ¥6,116.00 | 3.55M |
| 2026-09-25 | ¥6,171.00 | +2.00% | ¥6,124.00 | ¥6,173.00 | ¥6,080.00 | 2.78M |
| 2026-09-24 | ¥6,050.00 | -1.56% | ¥6,154.00 | ¥6,163.00 | ¥6,050.00 | 3.65M |
| 2026-09-18 | ¥6,146.00 | -1.11% | ¥6,230.00 | ¥6,262.00 | ¥6,130.00 | 4.88M |
| 2026-09-17 | ¥6,215.00 | +0.73% | ¥6,183.00 | ¥6,260.00 | ¥6,183.00 | 2.44M |
| 2026-09-16 | ¥6,170.00 | +1.00% | ¥6,209.00 | ¥6,244.00 | ¥6,161.00 | 2.75M |
| 2026-09-15 | ¥6,109.00 | -0.70% | ¥6,152.00 | ¥6,185.00 | ¥6,067.00 | 2.75M |
| 2026-09-14 | ¥6,152.00 | +1.03% | ¥6,099.00 | ¥6,175.00 | ¥6,082.00 | 2.09M |
| 2026-09-11 | ¥6,089.00 | +0.08% | ¥5,957.00 | ¥6,089.00 | ¥5,949.00 | 3.50M |
| 2026-09-10 | ¥6,084.00 | +1.05% | ¥6,026.00 | ¥6,091.00 | ¥5,995.00 | 3.07M |
| 2026-09-09 | ¥6,021.00 | -0.17% | ¥6,041.00 | ¥6,114.00 | ¥6,008.00 | 3.46M |
| 2026-09-08 | ¥6,031.00 | -2.74% | ¥6,094.00 | ¥6,152.00 | ¥6,031.00 | 3.50M |
| 2026-09-07 | ¥6,201.00 | -0.66% | ¥6,245.00 | ¥6,285.00 | ¥6,173.00 | 2.13M |
| 2026-09-04 | ¥6,242.00 | -1.72% | ¥6,365.00 | ¥6,399.00 | ¥6,169.00 | 3.77M |
| 2026-09-03 | ¥6,351.00 | +1.03% | ¥6,386.00 | ¥6,583.00 | ¥6,342.00 | 5.82M |
| 2026-09-02 | ¥6,286.00 | -1.18% | ¥6,356.00 | ¥6,388.00 | ¥6,268.00 | 4.19M |
| 2026-09-01 | ¥6,361.00 | +1.23% | ¥6,318.00 | ¥6,423.00 | ¥6,254.00 | 2.83M |
| 2026-08-31 | ¥6,284.00 | +1.06% | ¥6,224.00 | ¥6,319.00 | ¥6,197.00 | 4.20M |
| 2026-08-28 | ¥6,218.00 | -2.00% | ¥6,264.00 | ¥6,264.00 | ¥6,141.00 | 4.84M |
| 2026-08-27 | ¥6,345.00 | +0.32% | ¥6,399.00 | ¥6,424.00 | ¥6,318.00 | 2.43M |
| 2026-08-26 | ¥6,325.00 | +0.73% | ¥6,300.00 | ¥6,347.00 | ¥6,275.00 | 2.09M |
| 2026-08-25 | ¥6,279.00 | +1.13% | ¥6,212.00 | ¥6,301.00 | ¥6,208.00 | 2.17M |
| 2026-08-24 | ¥6,209.00 | +1.54% | ¥6,168.00 | ¥6,240.00 | ¥6,116.00 | 3.18M |
| 2026-08-21 | ¥6,115.00 | +1.56% | ¥6,007.00 | ¥6,142.00 | ¥6,005.00 | 2.34M |
| 2026-08-20 | ¥6,021.00 | -0.05% | ¥5,995.00 | ¥6,034.00 | ¥5,956.00 | 4.07M |
| 2026-08-19 | ¥6,024.00 | -4.31% | ¥6,200.00 | ¥6,295.00 | ¥6,024.00 | 4.18M |
| 2026-08-18 | ¥6,295.00 | -0.91% | ¥6,367.00 | ¥6,401.00 | ¥6,262.00 | 3.02M |
| 2026-08-17 | ¥6,353.00 | -0.36% | ¥6,393.00 | ¥6,398.00 | ¥6,324.00 | 2.17M |
| 2026-08-14 | ¥6,376.00 | +0.06% | ¥6,455.00 | ¥6,491.00 | ¥6,376.00 | 3.08M |
| 2026-08-13 | ¥6,372.00 | +0.33% | ¥6,425.00 | ¥6,425.00 | ¥6,300.00 | 3.22M |
| 2026-08-12 | ¥6,351.00 | +1.26% | ¥6,293.00 | ¥6,359.00 | ¥6,244.00 | 3.72M |
| 2026-08-10 | ¥6,272.00 | -1.01% | ¥6,356.00 | ¥6,398.00 | ¥6,247.00 | 3.43M |
| 2026-08-07 | ¥6,336.00 | -2.72% | ¥6,328.00 | ¥6,480.00 | ¥6,266.00 | 4.98M |
| 2026-08-06 | ¥6,513.00 | -0.52% | ¥6,505.00 | ¥6,534.00 | ¥6,472.00 | 2.87M |
| 2026-08-05 | ¥6,547.00 | +3.46% | ¥6,384.00 | ¥6,547.00 | ¥6,384.00 | 3.20M |
| 2026-08-04 | ¥6,328.00 | -0.32% | ¥6,333.00 | ¥6,366.00 | ¥6,272.00 | 2.95M |
| 2026-08-03 | ¥6,348.00 | -0.97% | ¥6,350.00 | ¥6,389.00 | ¥6,157.00 | 3.64M |
| 2026-07-31 | ¥6,410.00 | +1.50% | ¥6,300.00 | ¥6,503.00 | ¥6,300.00 | 3.90M |
| 2026-07-30 | ¥6,315.00 | -2.79% | ¥6,381.00 | ¥6,382.00 | ¥6,274.00 | 4.36M |
| 2026-07-29 | ¥6,496.00 | +1.50% | ¥6,398.00 | ¥6,496.00 | ¥6,358.00 | 4.43M |
| 2026-07-28 | ¥6,400.00 | -4.09% | ¥6,674.00 | ¥6,680.00 | ¥6,361.00 | 4.20M |
| 2026-07-27 | ¥6,673.00 | +2.11% | ¥6,590.00 | ¥6,673.00 | ¥6,550.00 | 2.96M |
| 2026-07-24 | ¥6,535.00 | -1.24% | ¥6,529.00 | ¥6,591.00 | ¥6,513.00 | 2.49M |
| 2026-07-23 | ¥6,617.00 | +0.53% | ¥6,590.00 | ¥6,653.00 | ¥6,583.00 | 2.74M |
| 2026-07-22 | ¥6,582.00 | +1.23% | ¥6,529.00 | ¥6,639.00 | ¥6,492.00 | 3.14M |
| 2026-07-21 | ¥6,502.00 | +4.82% | ¥6,241.00 | ¥6,502.00 | ¥6,212.00 | 3.60M |
| 2026-07-17 | ¥6,203.00 | -4.79% | ¥6,423.00 | ¥6,463.00 | ¥6,115.00 | 4.64M |
| 2026-07-16 | ¥6,515.00 | -1.18% | ¥6,531.00 | ¥6,605.00 | ¥6,511.00 | 2.87M |
| 2026-07-15 | ¥6,593.00 | +2.53% | ¥6,555.00 | ¥6,593.00 | ¥6,509.00 | 2.44M |
| 2026-07-14 | ¥6,430.00 | +0.61% | ¥6,387.00 | ¥6,472.00 | ¥6,321.00 | 2.36M |
| 2026-07-13 | ¥6,391.00 | -1.21% | ¥6,509.00 | ¥6,580.00 | ¥6,364.00 | 2.39M |
| 2026-07-10 | ¥6,469.00 | +0.31% | ¥6,500.00 | ¥6,508.00 | ¥6,419.00 | 2.83M |
| 2026-07-09 | ¥6,449.00 | +1.13% | ¥6,346.00 | ¥6,452.00 | ¥6,311.00 | 2.65M |
| 2026-07-08 | ¥6,377.00 | -0.64% | ¥6,365.00 | ¥6,444.00 | ¥6,326.00 | 3.30M |
| 2026-07-07 | ¥6,418.00 | +0.47% | ¥6,460.00 | ¥6,526.00 | ¥6,417.00 | 3.39M |
| 2026-07-06 | ¥6,388.00 | +0.90% | ¥6,358.00 | ¥6,405.00 | ¥6,332.00 | 1.70M |
| 2026-07-03 | ¥6,331.00 | +0.84% | ¥6,300.00 | ¥6,345.00 | ¥6,209.00 | 2.36M |
| 2026-07-02 | ¥6,278.00 | +1.27% | ¥6,229.00 | ¥6,321.00 | ¥6,187.00 | 3.28M |
| 2026-07-01 | ¥6,199.00 | +0.81% | ¥6,211.00 | ¥6,278.00 | ¥6,145.00 | 2.78M |
| 2026-06-30 | ¥6,149.00 | +0.18% | ¥6,163.00 | ¥6,224.00 | ¥6,128.00 | 3.50M |
| 2026-06-29 | ¥6,138.00 | -0.03% | ¥6,194.00 | ¥6,210.00 | ¥6,077.00 | 2.70M |
| 2026-06-26 | ¥6,140.00 | -0.47% | ¥6,202.00 | ¥6,246.00 | ¥6,109.00 | 2.68M |
| 2026-06-25 | ¥6,169.00 | -0.61% | ¥6,307.00 | ¥6,310.00 | ¥6,091.00 | 3.44M |
| 2026-06-24 | ¥6,207.00 | -2.01% | ¥6,306.00 | ¥6,344.00 | ¥6,144.00 | 3.42M |
| 2026-06-23 | ¥6,334.00 | -2.33% | ¥6,485.00 | ¥6,545.00 | ¥6,333.00 | 3.53M |
| 2026-06-22 | ¥6,485.00 | +2.53% | ¥6,341.00 | ¥6,502.00 | ¥6,280.00 | 3.31M |
| 2026-06-19 | ¥6,325.00 | -2.12% | ¥6,420.00 | ¥6,448.00 | ¥6,306.00 | 6.39M |
| 2026-06-18 | ¥6,462.00 | +1.99% | ¥6,412.00 | ¥6,566.00 | ¥6,375.00 | 4.24M |
| 2026-06-17 | ¥6,336.00 | +0.49% | ¥6,403.00 | ¥6,417.00 | ¥6,280.00 | 3.30M |
| 2026-06-16 | ¥6,305.00 | +2.19% | ¥6,204.00 | ¥6,305.00 | ¥6,168.00 | 3.28M |
| 2026-06-15 | ¥6,170.00 | +1.28% | ¥6,236.00 | ¥6,239.00 | ¥6,142.00 | 3.38M |
| 2026-06-12 | ¥6,092.00 | +0.69% | ¥6,150.00 | ¥6,150.00 | ¥6,056.00 | 4.69M |
| 2026-06-11 | ¥6,050.00 | -1.90% | ¥5,971.00 | ¥6,080.00 | ¥5,961.00 | 3.44M |
| 2026-06-10 | ¥6,167.00 | -1.22% | ¥6,300.00 | ¥6,335.00 | ¥6,145.00 | 3.18M |
| 2026-06-09 | ¥6,243.00 | +2.33% | ¥6,201.00 | ¥6,273.00 | ¥6,171.00 | 3.42M |
| 2026-06-08 | ¥6,101.00 | -0.20% | ¥6,032.00 | ¥6,180.00 | ¥6,014.00 | 4.28M |
| 2026-06-05 | ¥6,113.00 | -2.19% | ¥6,282.00 | ¥6,305.00 | ¥6,113.00 | 4.11M |
| 2026-06-04 | ¥6,250.00 | -0.79% | ¥6,290.00 | ¥6,367.00 | ¥6,211.00 | 3.63M |
| 2026-06-03 | ¥6,300.00 | +1.29% | ¥6,242.00 | ¥6,368.00 | ¥6,215.00 | 4.23M |
| 2026-06-02 | ¥6,220.00 | +0.24% | ¥6,110.00 | ¥6,220.00 | ¥6,047.00 | 3.44M |
| 2026-06-01 | ¥6,205.00 | -0.51% | ¥6,201.00 | ¥6,256.00 | ¥6,145.00 | 3.16M |
| 2026-05-29 | ¥6,237.00 | +1.85% | ¥6,088.00 | ¥6,309.00 | ¥6,087.00 | 11.23M |
| 2026-05-28 | ¥6,124.00 | -0.52% | ¥6,140.00 | ¥6,153.00 | ¥6,042.00 | 4.03M |
| 2026-05-27 | ¥6,156.00 | -3.24% | ¥6,335.00 | ¥6,378.00 | ¥6,156.00 | 4.18M |
| 2026-05-26 | ¥6,362.00 | +1.21% | ¥6,295.00 | ¥6,438.00 | ¥6,270.00 | 3.55M |
| 2026-05-25 | ¥6,286.00 | +0.90% | ¥6,220.00 | ¥6,308.00 | ¥6,187.00 | 2.86M |
| 2026-05-22 | ¥6,230.00 | -0.18% | ¥6,227.00 | ¥6,282.00 | ¥6,156.00 | 2.96M |