Orchestra Holdings Inc. (TYO:6533)
Japan
· Delayed Price · Currency is JPY 1,028.00
+9.00 (0.88%)
Apr 28, 2026, 3:30 PM JST
Orchestra Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,019.00 | 1,036.00 | 1,018.00 | 1,028.00 | 1,028.00 | 0.88% | 6,600 |
| Apr 27, 2026 | 1,045.00 | 1,050.00 | 1,015.00 | 1,019.00 | 1,019.00 | -1.74% | 7,500 |
| Apr 24, 2026 | 1,050.00 | 1,050.00 | 1,030.00 | 1,037.00 | 1,037.00 | 0.88% | 5,100 |
| Apr 23, 2026 | 1,044.00 | 1,075.00 | 1,022.00 | 1,028.00 | 1,028.00 | -1.53% | 8,000 |
| Apr 22, 2026 | 1,070.00 | 1,076.00 | 1,044.00 | 1,044.00 | 1,044.00 | -2.52% | 8,200 |
| Apr 21, 2026 | 1,076.00 | 1,084.00 | 1,070.00 | 1,071.00 | 1,071.00 | -0.46% | 8,500 |
| Apr 20, 2026 | 1,077.00 | 1,088.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.37% | 7,600 |
| Apr 17, 2026 | 1,079.00 | 1,094.00 | 1,079.00 | 1,080.00 | 1,080.00 | 0.56% | 5,200 |
| Apr 16, 2026 | 1,064.00 | 1,094.00 | 1,064.00 | 1,074.00 | 1,074.00 | 0.56% | 12,000 |
| Apr 15, 2026 | 1,044.00 | 1,075.00 | 1,044.00 | 1,068.00 | 1,068.00 | 3.79% | 16,400 |
| Apr 14, 2026 | 1,031.00 | 1,044.00 | 1,028.00 | 1,029.00 | 1,029.00 | -0.48% | 6,600 |
| Apr 13, 2026 | 1,025.00 | 1,036.00 | 1,025.00 | 1,034.00 | 1,034.00 | 1.37% | 7,500 |
| Apr 10, 2026 | 1,031.00 | 1,031.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.07% | 6,400 |
| Apr 9, 2026 | 1,044.00 | 1,058.00 | 1,028.00 | 1,031.00 | 1,031.00 | -1.62% | 20,200 |
| Apr 8, 2026 | 1,071.00 | 1,082.00 | 1,048.00 | 1,048.00 | 1,048.00 | -1.87% | 18,900 |
| Apr 7, 2026 | 1,050.00 | 1,068.00 | 1,044.00 | 1,068.00 | 1,068.00 | 2.69% | 5,700 |
| Apr 6, 2026 | 1,040.00 | 1,052.00 | 1,038.00 | 1,040.00 | 1,040.00 | 0.48% | 8,500 |
| Apr 3, 2026 | 1,044.00 | 1,047.00 | 1,032.00 | 1,035.00 | 1,035.00 | -0.19% | 7,200 |
| Apr 2, 2026 | 1,050.00 | 1,056.00 | 1,032.00 | 1,037.00 | 1,037.00 | -1.05% | 9,000 |
| Apr 1, 2026 | 1,041.00 | 1,048.00 | 1,033.00 | 1,048.00 | 1,048.00 | 3.66% | 14,600 |
| Mar 31, 2026 | 1,017.00 | 1,023.00 | 1,009.00 | 1,011.00 | 1,011.00 | -0.30% | 12,500 |
| Mar 30, 2026 | 1,052.00 | 1,052.00 | 1,014.00 | 1,014.00 | 1,014.00 | -4.88% | 19,500 |
| Mar 27, 2026 | 1,050.00 | 1,066.00 | 1,029.00 | 1,066.00 | 1,066.00 | 3.00% | 16,800 |
| Mar 26, 2026 | 1,047.00 | 1,047.00 | 1,020.00 | 1,035.00 | 1,035.00 | -1.71% | 10,200 |
| Mar 25, 2026 | 1,024.00 | 1,055.00 | 1,024.00 | 1,053.00 | 1,053.00 | 4.36% | 14,200 |
| Mar 24, 2026 | 985.00 | 1,009.00 | 985.00 | 1,009.00 | 1,009.00 | 3.70% | 24,400 |
| Mar 23, 2026 | 1,010.00 | 1,013.00 | 972.00 | 973.00 | 973.00 | -4.04% | 68,700 |
| Mar 19, 2026 | 1,040.00 | 1,040.00 | 1,014.00 | 1,014.00 | 1,014.00 | -4.34% | 18,700 |
| Mar 18, 2026 | 1,028.00 | 1,060.00 | 1,028.00 | 1,060.00 | 1,060.00 | 3.01% | 225,100 |
| Mar 17, 2026 | 1,018.00 | 1,037.00 | 1,018.00 | 1,029.00 | 1,029.00 | 1.18% | 12,200 |
| Mar 16, 2026 | 1,027.00 | 1,028.00 | 1,015.00 | 1,017.00 | 1,017.00 | -0.10% | 17,500 |
| Mar 13, 2026 | 1,016.00 | 1,033.00 | 1,016.00 | 1,018.00 | 1,018.00 | -1.36% | 21,300 |
| Mar 12, 2026 | 1,058.00 | 1,058.00 | 1,031.00 | 1,032.00 | 1,032.00 | -2.46% | 18,200 |
| Mar 11, 2026 | 1,075.00 | 1,077.00 | 1,055.00 | 1,058.00 | 1,058.00 | 0.09% | 9,500 |
| Mar 10, 2026 | 1,055.00 | 1,076.00 | 1,050.00 | 1,057.00 | 1,057.00 | 1.63% | 21,700 |
| 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% | 19,500 |
| 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 |