Orchestra Holdings Inc. (TYO:6533)
Japan
· Delayed Price · Currency is JPY 1,057.00
+17.00 (1.63%)
Mar 10, 2026, 3:30 PM JST
Orchestra Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,055.00 | 1,076.00 | 1,051.00 | 1,056.00 | - | 1.54% | 16,900 |
| Mar 9, 2026 | 1,041.00 | 1,041.00 | 1,016.00 | 1,040.00 | 1,040.00 | -1.89% | 34,700 |
| Mar 6, 2026 | 1,056.00 | 1,079.00 | 1,050.00 | 1,060.00 | 1,060.00 | -1.85% | 16,200 |
| Mar 5, 2026 | 1,070.00 | 1,097.00 | 1,070.00 | 1,080.00 | 1,080.00 | 3.25% | 28,200 |
| Mar 4, 2026 | 1,050.00 | 1,054.00 | 1,027.00 | 1,046.00 | 1,046.00 | -2.79% | 67,800 |
| Mar 3, 2026 | 1,112.00 | 1,112.00 | 1,076.00 | 1,076.00 | 1,076.00 | -4.19% | 43,300 |
| Mar 2, 2026 | 1,141.00 | 1,142.00 | 1,117.00 | 1,123.00 | 1,123.00 | -2.09% | 13,100 |
| Feb 27, 2026 | 1,152.00 | 1,165.00 | 1,142.00 | 1,147.00 | 1,147.00 | -0.43% | 15,200 |
| Feb 26, 2026 | 1,145.00 | 1,167.00 | 1,143.00 | 1,152.00 | 1,152.00 | 1.14% | 21,900 |
| Feb 25, 2026 | 1,105.00 | 1,153.00 | 1,105.00 | 1,139.00 | 1,139.00 | 2.15% | 20,000 |
| Feb 24, 2026 | 1,100.00 | 1,134.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.27% | 22,000 |
| Feb 20, 2026 | 1,103.00 | 1,110.00 | 1,101.00 | 1,101.00 | 1,101.00 | -1.52% | 12,800 |
| Feb 19, 2026 | 1,122.00 | 1,122.00 | 1,101.00 | 1,118.00 | 1,118.00 | -0.89% | 17,700 |
| Feb 18, 2026 | 1,156.00 | 1,163.00 | 1,120.00 | 1,128.00 | 1,128.00 | -2.76% | 19,900 |
| Feb 17, 2026 | 1,149.00 | 1,187.00 | 1,148.00 | 1,160.00 | 1,160.00 | 2.47% | 33,300 |
| Feb 16, 2026 | 1,103.00 | 1,178.00 | 1,103.00 | 1,132.00 | 1,132.00 | -2.67% | 85,900 |
| Feb 13, 2026 | 1,195.00 | 1,218.00 | 1,159.00 | 1,163.00 | 1,163.00 | -3.96% | 45,100 |
| Feb 12, 2026 | 1,170.00 | 1,211.00 | 1,149.00 | 1,211.00 | 1,211.00 | 4.40% | 24,400 |
| Feb 10, 2026 | 1,155.00 | 1,167.00 | 1,149.00 | 1,160.00 | 1,160.00 | 0.09% | 15,600 |
| Feb 9, 2026 | 1,189.00 | 1,189.00 | 1,151.00 | 1,159.00 | 1,159.00 | 0.35% | 15,100 |
| Feb 6, 2026 | 1,180.00 | 1,180.00 | 1,147.00 | 1,155.00 | 1,155.00 | -2.37% | 17,400 |
| Feb 5, 2026 | 1,184.00 | 1,191.00 | 1,170.00 | 1,183.00 | 1,183.00 | -0.67% | 18,900 |
| Feb 4, 2026 | 1,200.00 | 1,227.00 | 1,189.00 | 1,191.00 | 1,191.00 | -1.08% | 31,500 |
| Feb 3, 2026 | 1,234.00 | 1,234.00 | 1,192.00 | 1,204.00 | 1,204.00 | -1.39% | 22,100 |
| Feb 2, 2026 | 1,272.00 | 1,283.00 | 1,212.00 | 1,221.00 | 1,221.00 | -3.78% | 37,900 |
| Jan 30, 2026 | 1,295.00 | 1,295.00 | 1,233.00 | 1,269.00 | 1,269.00 | 0.32% | 45,200 |
| Jan 29, 2026 | 1,289.00 | 1,319.00 | 1,234.00 | 1,265.00 | 1,265.00 | 8.21% | 163,100 |
| Jan 28, 2026 | 1,141.00 | 1,170.00 | 1,141.00 | 1,169.00 | 1,169.00 | 1.39% | 18,500 |
| Jan 27, 2026 | 1,142.00 | 1,165.00 | 1,135.00 | 1,153.00 | 1,153.00 | 1.05% | 18,500 |
| Jan 26, 2026 | 1,181.00 | 1,181.00 | 1,139.00 | 1,141.00 | 1,141.00 | -4.84% | 34,000 |
| Jan 23, 2026 | 1,171.00 | 1,203.00 | 1,151.00 | 1,199.00 | 1,199.00 | 2.39% | 40,300 |
| Jan 22, 2026 | 1,126.00 | 1,173.00 | 1,122.00 | 1,171.00 | 1,171.00 | 6.55% | 41,600 |
| Jan 21, 2026 | 1,099.00 | 1,108.00 | 1,091.00 | 1,099.00 | 1,099.00 | -0.54% | 17,200 |
| Jan 20, 2026 | 1,118.00 | 1,118.00 | 1,090.00 | 1,105.00 | 1,105.00 | -0.09% | 19,400 |
| Jan 19, 2026 | 1,119.00 | 1,119.00 | 1,101.00 | 1,106.00 | 1,106.00 | -1.51% | 17,300 |
| Jan 16, 2026 | 1,112.00 | 1,125.00 | 1,099.00 | 1,123.00 | 1,123.00 | 0.99% | 17,600 |
| Jan 15, 2026 | 1,091.00 | 1,112.00 | 1,091.00 | 1,112.00 | 1,112.00 | 0.45% | 20,300 |
| Jan 14, 2026 | 1,087.00 | 1,107.00 | 1,087.00 | 1,107.00 | 1,107.00 | 1.56% | 25,900 |
| Jan 13, 2026 | 1,100.00 | 1,103.00 | 1,082.00 | 1,090.00 | 1,090.00 | - | 42,800 |
| Jan 9, 2026 | 1,100.00 | 1,111.00 | 1,088.00 | 1,090.00 | 1,090.00 | -0.91% | 54,200 |
| Jan 8, 2026 | 1,108.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.72% | 37,100 |
| Jan 7, 2026 | 1,114.00 | 1,127.00 | 1,106.00 | 1,108.00 | 1,108.00 | -0.63% | 17,300 |
| Jan 6, 2026 | 1,113.00 | 1,128.00 | 1,110.00 | 1,115.00 | 1,115.00 | 0.45% | 19,700 |
| Jan 5, 2026 | 1,119.00 | 1,123.00 | 1,109.00 | 1,110.00 | 1,110.00 | -0.54% | 27,900 |
| Dec 30, 2025 | 1,122.00 | 1,137.00 | 1,116.00 | 1,116.00 | 1,116.00 | -0.27% | 23,200 |
| Dec 29, 2025 | 1,155.00 | 1,155.00 | 1,117.00 | 1,119.00 | 1,119.00 | -4.60% | 75,300 |
| Dec 26, 2025 | 1,187.00 | 1,190.00 | 1,154.00 | 1,173.00 | 1,161.00 | -1.10% | 88,500 |
| Dec 25, 2025 | 1,199.00 | 1,201.00 | 1,185.00 | 1,186.00 | 1,173.87 | -0.50% | 36,300 |
| Dec 24, 2025 | 1,200.00 | 1,204.00 | 1,192.00 | 1,192.00 | 1,179.81 | -1.00% | 19,800 |
| Dec 23, 2025 | 1,220.00 | 1,226.00 | 1,180.00 | 1,204.00 | 1,191.68 | -0.91% | 48,900 |
| Dec 22, 2025 | 1,226.00 | 1,241.00 | 1,205.00 | 1,215.00 | 1,202.57 | 0.33% | 39,100 |
| Dec 19, 2025 | 1,210.00 | 1,223.00 | 1,210.00 | 1,211.00 | 1,198.61 | 0.17% | 15,600 |
| Dec 18, 2025 | 1,210.00 | 1,220.00 | 1,200.00 | 1,209.00 | 1,196.63 | 0.67% | 22,400 |
| Dec 17, 2025 | 1,200.00 | 1,209.00 | 1,196.00 | 1,201.00 | 1,188.71 | 0.92% | 12,400 |
| Dec 16, 2025 | 1,200.00 | 1,216.00 | 1,190.00 | 1,190.00 | 1,177.83 | -0.83% | 19,000 |
| Dec 15, 2025 | 1,187.00 | 1,201.00 | 1,181.00 | 1,200.00 | 1,187.72 | 1.10% | 26,600 |
| Dec 12, 2025 | 1,196.00 | 1,211.00 | 1,187.00 | 1,187.00 | 1,174.86 | -0.34% | 40,400 |
| Dec 11, 2025 | 1,218.00 | 1,230.00 | 1,185.00 | 1,191.00 | 1,178.82 | -2.22% | 41,600 |
| Dec 10, 2025 | 1,230.00 | 1,244.00 | 1,217.00 | 1,218.00 | 1,205.54 | -2.33% | 20,300 |
| Dec 9, 2025 | 1,258.00 | 1,275.00 | 1,228.00 | 1,247.00 | 1,234.24 | -0.48% | 29,300 |
| Dec 8, 2025 | 1,267.00 | 1,270.00 | 1,253.00 | 1,253.00 | 1,240.18 | -0.24% | 19,500 |
| Dec 5, 2025 | 1,250.00 | 1,263.00 | 1,250.00 | 1,256.00 | 1,243.15 | 0.48% | 18,400 |
| Dec 4, 2025 | 1,256.00 | 1,272.00 | 1,243.00 | 1,250.00 | 1,237.21 | 0.73% | 27,700 |
| Dec 3, 2025 | 1,263.00 | 1,264.00 | 1,217.00 | 1,241.00 | 1,228.30 | -1.74% | 27,000 |
| Dec 2, 2025 | 1,173.00 | 1,270.00 | 1,173.00 | 1,263.00 | 1,250.08 | 7.95% | 61,500 |
| Dec 1, 2025 | 1,227.00 | 1,227.00 | 1,168.00 | 1,170.00 | 1,158.03 | -2.26% | 57,500 |
| Nov 28, 2025 | 1,226.00 | 1,256.00 | 1,192.00 | 1,197.00 | 1,184.75 | -3.39% | 74,600 |
| Nov 27, 2025 | 1,298.00 | 1,338.00 | 1,226.00 | 1,239.00 | 1,226.32 | -1.90% | 93,800 |
| Nov 26, 2025 | 1,282.00 | 1,299.00 | 1,231.00 | 1,263.00 | 1,250.08 | -4.32% | 101,400 |
| Nov 25, 2025 | 1,226.00 | 1,336.00 | 1,225.00 | 1,320.00 | 1,306.50 | 8.37% | 156,900 |
| Nov 21, 2025 | 1,153.00 | 1,349.00 | 1,150.00 | 1,218.00 | 1,205.54 | 3.66% | 282,800 |
| Nov 20, 2025 | 1,139.00 | 1,180.00 | 1,130.00 | 1,175.00 | 1,162.98 | 4.91% | 113,800 |
| Nov 19, 2025 | 1,140.00 | 1,209.00 | 1,120.00 | 1,120.00 | 1,108.54 | 3.32% | 567,700 |
| Nov 18, 2025 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,072.91 | 16.06% | 22,900 |
| Nov 17, 2025 | 934.00 | 934.00 | 934.00 | 934.00 | 924.45 | 19.13% | 27,200 |
| Nov 14, 2025 | 763.00 | 784.00 | 763.00 | 784.00 | 775.98 | 2.75% | 8,900 |
| Nov 13, 2025 | 787.00 | 787.00 | 757.00 | 763.00 | 755.19 | -2.55% | 10,100 |
| Nov 12, 2025 | 782.00 | 784.00 | 766.00 | 783.00 | 774.99 | 0.64% | 8,200 |
| Nov 11, 2025 | 773.00 | 781.00 | 765.00 | 778.00 | 770.04 | 0.65% | 6,200 |
| Nov 10, 2025 | 745.00 | 775.00 | 745.00 | 773.00 | 765.09 | 3.76% | 6,400 |
| Nov 7, 2025 | 751.00 | 751.00 | 744.00 | 745.00 | 737.38 | -0.13% | 2,600 |
| Nov 6, 2025 | 747.00 | 756.00 | 746.00 | 746.00 | 738.37 | -0.27% | 5,100 |
| Nov 5, 2025 | 756.00 | 756.00 | 747.00 | 748.00 | 740.35 | -0.80% | 8,800 |
| Nov 4, 2025 | 756.00 | 767.00 | 754.00 | 754.00 | 746.29 | -1.31% | 8,100 |
| Oct 31, 2025 | 751.00 | 765.00 | 749.00 | 764.00 | 756.18 | 1.73% | 13,300 |
| Oct 30, 2025 | 765.00 | 767.00 | 751.00 | 751.00 | 743.32 | -1.83% | 12,400 |
| Oct 29, 2025 | 775.00 | 777.00 | 765.00 | 765.00 | 757.17 | -0.91% | 9,800 |
| Oct 28, 2025 | 778.00 | 785.00 | 770.00 | 772.00 | 764.10 | -1.66% | 10,800 |
| Oct 27, 2025 | 777.00 | 797.00 | 777.00 | 785.00 | 776.97 | 0.90% | 5,500 |
| Oct 24, 2025 | 783.00 | 790.00 | 773.00 | 778.00 | 770.04 | -0.51% | 6,100 |
| Oct 23, 2025 | 790.00 | 790.00 | 780.00 | 782.00 | 774.00 | -0.38% | 2,300 |
| Oct 22, 2025 | 786.00 | 793.00 | 784.00 | 785.00 | 776.97 | - | 4,500 |
| Oct 21, 2025 | 780.00 | 789.00 | 773.00 | 785.00 | 776.97 | 0.77% | 5,900 |
| Oct 20, 2025 | 767.00 | 780.00 | 767.00 | 779.00 | 771.03 | 1.56% | 8,800 |
| Oct 17, 2025 | 767.00 | 778.00 | 762.00 | 767.00 | 759.15 | -0.26% | 9,900 |
| Oct 16, 2025 | 785.00 | 785.00 | 769.00 | 769.00 | 761.13 | -1.28% | 8,900 |
| Oct 15, 2025 | 770.00 | 779.00 | 770.00 | 779.00 | 771.03 | 0.78% | 10,600 |
| Oct 14, 2025 | 782.00 | 787.00 | 771.00 | 773.00 | 765.09 | -0.51% | 12,900 |
| Oct 10, 2025 | 784.00 | 784.00 | 775.00 | 777.00 | 769.05 | -2.26% | 10,300 |
| Oct 9, 2025 | 794.00 | 800.00 | 792.00 | 795.00 | 786.87 | 0.13% | 11,000 |