Orient Corporation (TYO:8585)
Japan
· Delayed Price · Currency is JPY 1,075.00
+38.00 (3.66%)
Mar 10, 2026, 11:19 AM JST
Orient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,040.00 | 1,056.00 | 1,038.00 | 1,052.00 | 1,052.00 | -0.28% | 306,400 |
| Mar 5, 2026 | 1,056.00 | 1,065.00 | 1,046.00 | 1,055.00 | 1,055.00 | 2.53% | 626,700 |
| Mar 4, 2026 | 1,060.00 | 1,067.00 | 1,021.00 | 1,029.00 | 1,029.00 | -4.81% | 912,600 |
| Mar 3, 2026 | 1,118.00 | 1,119.00 | 1,077.00 | 1,081.00 | 1,081.00 | -3.05% | 675,800 |
| Mar 2, 2026 | 1,124.00 | 1,126.00 | 1,111.00 | 1,115.00 | 1,115.00 | -3.04% | 713,100 |
| Feb 27, 2026 | 1,140.00 | 1,155.00 | 1,135.00 | 1,150.00 | 1,150.00 | 1.68% | 566,100 |
| Feb 26, 2026 | 1,133.00 | 1,139.00 | 1,127.00 | 1,131.00 | 1,131.00 | 0.44% | 358,500 |
| Feb 25, 2026 | 1,135.00 | 1,135.00 | 1,125.00 | 1,126.00 | 1,126.00 | -0.44% | 341,000 |
| Feb 24, 2026 | 1,133.00 | 1,138.00 | 1,114.00 | 1,131.00 | 1,131.00 | -0.35% | 278,600 |
| Feb 20, 2026 | 1,159.00 | 1,159.00 | 1,133.00 | 1,135.00 | 1,135.00 | -2.66% | 487,500 |
| Feb 19, 2026 | 1,160.00 | 1,170.00 | 1,156.00 | 1,166.00 | 1,166.00 | 0.95% | 569,900 |
| Feb 18, 2026 | 1,155.00 | 1,157.00 | 1,146.00 | 1,155.00 | 1,155.00 | 0.52% | 622,000 |
| Feb 17, 2026 | 1,157.00 | 1,162.00 | 1,149.00 | 1,149.00 | 1,149.00 | -0.35% | 456,500 |
| Feb 16, 2026 | 1,160.00 | 1,162.00 | 1,143.00 | 1,153.00 | 1,153.00 | 0.52% | 438,000 |
| Feb 13, 2026 | 1,150.00 | 1,157.00 | 1,140.00 | 1,147.00 | 1,147.00 | -0.95% | 540,200 |
| Feb 12, 2026 | 1,158.00 | 1,164.00 | 1,151.00 | 1,158.00 | 1,158.00 | 0.17% | 362,900 |
| Feb 10, 2026 | 1,160.00 | 1,168.00 | 1,150.00 | 1,156.00 | 1,156.00 | -0.09% | 520,000 |
| Feb 9, 2026 | 1,170.00 | 1,173.00 | 1,155.00 | 1,157.00 | 1,157.00 | 0.61% | 431,700 |
| Feb 6, 2026 | 1,138.00 | 1,151.00 | 1,135.00 | 1,150.00 | 1,150.00 | 1.23% | 362,500 |
| Feb 5, 2026 | 1,144.00 | 1,153.00 | 1,131.00 | 1,136.00 | 1,136.00 | 0.44% | 411,000 |
| Feb 4, 2026 | 1,120.00 | 1,142.00 | 1,116.00 | 1,131.00 | 1,131.00 | 0.53% | 592,900 |
| Feb 3, 2026 | 1,084.00 | 1,125.00 | 1,082.00 | 1,125.00 | 1,125.00 | 3.78% | 435,700 |
| Feb 2, 2026 | 1,081.00 | 1,098.00 | 1,069.00 | 1,084.00 | 1,084.00 | -1.36% | 895,300 |
| Jan 30, 2026 | 1,095.00 | 1,099.00 | 1,086.00 | 1,099.00 | 1,099.00 | 0.64% | 398,400 |
| Jan 29, 2026 | 1,086.00 | 1,092.00 | 1,073.00 | 1,092.00 | 1,092.00 | 0.09% | 589,300 |
| Jan 28, 2026 | 1,090.00 | 1,100.00 | 1,088.00 | 1,091.00 | 1,091.00 | -0.64% | 367,200 |
| Jan 27, 2026 | 1,108.00 | 1,114.00 | 1,083.00 | 1,098.00 | 1,098.00 | -1.52% | 976,800 |
| Jan 26, 2026 | 1,110.00 | 1,126.00 | 1,107.00 | 1,115.00 | 1,115.00 | -0.98% | 557,100 |
| Jan 23, 2026 | 1,126.00 | 1,133.00 | 1,116.00 | 1,126.00 | 1,126.00 | 0.09% | 455,100 |
| Jan 22, 2026 | 1,117.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | 1.63% | 492,000 |
| Jan 21, 2026 | 1,098.00 | 1,113.00 | 1,097.00 | 1,107.00 | 1,107.00 | -0.63% | 594,500 |
| Jan 20, 2026 | 1,114.00 | 1,121.00 | 1,106.00 | 1,114.00 | 1,114.00 | -0.54% | 259,300 |
| Jan 19, 2026 | 1,137.00 | 1,142.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.41% | 369,700 |
| Jan 16, 2026 | 1,130.00 | 1,142.00 | 1,127.00 | 1,136.00 | 1,136.00 | 1.07% | 522,000 |
| Jan 15, 2026 | 1,112.00 | 1,130.00 | 1,111.00 | 1,124.00 | 1,124.00 | 1.17% | 437,500 |
| Jan 14, 2026 | 1,097.00 | 1,114.00 | 1,097.00 | 1,111.00 | 1,111.00 | 1.28% | 408,600 |
| Jan 13, 2026 | 1,101.00 | 1,111.00 | 1,092.00 | 1,097.00 | 1,097.00 | 0.46% | 559,900 |
| Jan 9, 2026 | 1,090.00 | 1,095.00 | 1,082.00 | 1,092.00 | 1,092.00 | 1.02% | 455,700 |
| Jan 8, 2026 | 1,084.00 | 1,090.00 | 1,080.00 | 1,081.00 | 1,081.00 | -0.28% | 230,100 |
| Jan 7, 2026 | 1,076.00 | 1,093.00 | 1,076.00 | 1,084.00 | 1,084.00 | -0.09% | 355,500 |
| Jan 6, 2026 | 1,070.00 | 1,089.00 | 1,069.00 | 1,085.00 | 1,085.00 | 2.07% | 452,500 |
| Jan 5, 2026 | 1,065.00 | 1,067.00 | 1,052.00 | 1,063.00 | 1,063.00 | -0.19% | 407,800 |
| Dec 30, 2025 | 1,068.00 | 1,076.00 | 1,063.00 | 1,065.00 | 1,065.00 | - | 300,800 |
| Dec 29, 2025 | 1,068.00 | 1,070.00 | 1,061.00 | 1,065.00 | 1,065.00 | -0.09% | 293,100 |
| Dec 26, 2025 | 1,057.00 | 1,069.00 | 1,056.00 | 1,066.00 | 1,066.00 | 0.76% | 245,700 |
| Dec 25, 2025 | 1,064.00 | 1,064.00 | 1,052.00 | 1,058.00 | 1,058.00 | - | 143,300 |
| Dec 24, 2025 | 1,070.00 | 1,070.00 | 1,054.00 | 1,058.00 | 1,058.00 | -1.03% | 334,800 |
| Dec 23, 2025 | 1,063.00 | 1,075.00 | 1,057.00 | 1,069.00 | 1,069.00 | 1.23% | 384,600 |
| Dec 22, 2025 | 1,064.00 | 1,067.00 | 1,055.00 | 1,056.00 | 1,056.00 | 0.09% | 344,100 |
| Dec 19, 2025 | 1,055.00 | 1,058.00 | 1,050.00 | 1,055.00 | 1,055.00 | 0.38% | 447,300 |
| Dec 18, 2025 | 1,050.00 | 1,056.00 | 1,047.00 | 1,051.00 | 1,051.00 | -0.10% | 226,200 |
| Dec 17, 2025 | 1,048.00 | 1,056.00 | 1,047.00 | 1,052.00 | 1,052.00 | 0.38% | 218,600 |
| Dec 16, 2025 | 1,052.00 | 1,060.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.38% | 297,600 |
| Dec 15, 2025 | 1,051.00 | 1,055.00 | 1,049.00 | 1,052.00 | 1,052.00 | 0.19% | 229,400 |
| Dec 12, 2025 | 1,042.00 | 1,050.00 | 1,041.00 | 1,050.00 | 1,050.00 | 1.06% | 209,400 |
| Dec 11, 2025 | 1,055.00 | 1,057.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.95% | 271,000 |
| Dec 10, 2025 | 1,048.00 | 1,053.00 | 1,046.00 | 1,049.00 | 1,049.00 | 0.19% | 261,100 |
| Dec 9, 2025 | 1,044.00 | 1,053.00 | 1,044.00 | 1,047.00 | 1,047.00 | 0.77% | 381,100 |
| Dec 8, 2025 | 1,030.00 | 1,039.00 | 1,026.00 | 1,039.00 | 1,039.00 | 1.66% | 310,200 |
| Dec 5, 2025 | 1,030.00 | 1,034.00 | 1,021.00 | 1,022.00 | 1,022.00 | -0.78% | 298,500 |
| Dec 4, 2025 | 1,022.00 | 1,032.00 | 1,022.00 | 1,030.00 | 1,030.00 | 0.59% | 184,000 |
| Dec 3, 2025 | 1,032.00 | 1,032.00 | 1,022.00 | 1,024.00 | 1,024.00 | -0.10% | 251,300 |
| Dec 2, 2025 | 1,013.00 | 1,028.00 | 1,012.00 | 1,025.00 | 1,025.00 | 1.08% | 298,700 |
| Dec 1, 2025 | 1,030.00 | 1,035.00 | 1,014.00 | 1,014.00 | 1,014.00 | -1.93% | 323,800 |
| Nov 28, 2025 | 1,033.00 | 1,040.00 | 1,029.00 | 1,034.00 | 1,034.00 | 0.58% | 289,200 |
| Nov 27, 2025 | 1,028.00 | 1,031.00 | 1,025.00 | 1,028.00 | 1,028.00 | 0.29% | 260,000 |
| Nov 26, 2025 | 1,015.00 | 1,027.00 | 1,013.00 | 1,025.00 | 1,025.00 | 1.38% | 408,800 |
| Nov 25, 2025 | 1,009.00 | 1,012.00 | 1,002.00 | 1,011.00 | 1,011.00 | 1.00% | 233,000 |
| Nov 21, 2025 | 1,006.00 | 1,018.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.89% | 878,100 |
| Nov 20, 2025 | 1,010.00 | 1,012.00 | 1,005.00 | 1,010.00 | 1,010.00 | 0.60% | 295,200 |
| Nov 19, 2025 | 999.00 | 1,005.00 | 996.00 | 1,004.00 | 1,004.00 | 0.70% | 270,700 |
| Nov 18, 2025 | 995.00 | 1,003.00 | 993.00 | 997.00 | 997.00 | -0.60% | 320,000 |
| Nov 17, 2025 | 1,010.00 | 1,013.00 | 997.00 | 1,003.00 | 1,003.00 | -1.38% | 344,200 |
| Nov 14, 2025 | 1,019.00 | 1,021.00 | 1,014.00 | 1,017.00 | 1,017.00 | -0.39% | 136,100 |
| Nov 13, 2025 | 1,020.00 | 1,025.00 | 1,016.00 | 1,021.00 | 1,021.00 | 0.39% | 176,600 |
| Nov 12, 2025 | 1,025.00 | 1,025.00 | 1,015.00 | 1,017.00 | 1,017.00 | -0.49% | 206,100 |
| Nov 11, 2025 | 1,030.00 | 1,031.00 | 1,013.00 | 1,022.00 | 1,022.00 | -0.20% | 343,200 |
| Nov 10, 2025 | 1,019.00 | 1,024.00 | 1,004.00 | 1,024.00 | 1,024.00 | 1.89% | 461,300 |
| Nov 7, 2025 | 1,010.00 | 1,012.00 | 1,001.00 | 1,005.00 | 1,005.00 | -1.08% | 439,400 |
| Nov 6, 2025 | 994.00 | 1,017.00 | 991.00 | 1,016.00 | 1,016.00 | 3.67% | 806,400 |
| Nov 5, 2025 | 977.00 | 989.00 | 970.00 | 980.00 | 980.00 | - | 514,200 |
| Nov 4, 2025 | 972.00 | 986.00 | 968.00 | 980.00 | 980.00 | 1.66% | 733,900 |
| Oct 31, 2025 | 989.00 | 990.00 | 961.00 | 964.00 | 964.00 | -1.83% | 586,400 |
| Oct 30, 2025 | 968.00 | 987.00 | 968.00 | 982.00 | 982.00 | 1.34% | 1,285,300 |
| Oct 29, 2025 | 980.00 | 984.00 | 969.00 | 969.00 | 969.00 | -0.92% | 413,600 |
| Oct 28, 2025 | 992.00 | 996.00 | 978.00 | 978.00 | 978.00 | -1.81% | 690,300 |
| Oct 27, 2025 | 1,000.00 | 1,005.00 | 996.00 | 996.00 | 996.00 | - | 363,200 |
| Oct 24, 2025 | 986.00 | 1,000.00 | 985.00 | 996.00 | 996.00 | 0.71% | 456,600 |
| Oct 23, 2025 | 983.00 | 989.00 | 978.00 | 989.00 | 989.00 | 0.41% | 249,700 |
| Oct 22, 2025 | 976.00 | 988.00 | 975.00 | 985.00 | 985.00 | 1.23% | 610,500 |
| Oct 21, 2025 | 985.00 | 989.00 | 973.00 | 973.00 | 973.00 | -0.31% | 475,700 |
| Oct 20, 2025 | 968.00 | 976.00 | 967.00 | 976.00 | 976.00 | 1.56% | 250,700 |
| Oct 17, 2025 | 971.00 | 972.00 | 961.00 | 961.00 | 961.00 | -1.44% | 358,000 |
| Oct 16, 2025 | 983.00 | 989.00 | 975.00 | 975.00 | 975.00 | -1.02% | 297,000 |
| Oct 15, 2025 | 990.00 | 994.00 | 982.00 | 985.00 | 985.00 | 0.61% | 303,100 |
| Oct 14, 2025 | 979.00 | 990.00 | 974.00 | 979.00 | 979.00 | -1.51% | 615,000 |
| Oct 10, 2025 | 998.00 | 1,000.00 | 991.00 | 994.00 | 994.00 | -1.09% | 470,300 |
| Oct 9, 2025 | 999.00 | 1,008.00 | 999.00 | 1,005.00 | 1,005.00 | 0.60% | 230,100 |
| Oct 8, 2025 | 1,012.00 | 1,017.00 | 999.00 | 999.00 | 999.00 | -1.38% | 433,200 |
| Oct 7, 2025 | 1,018.00 | 1,021.00 | 1,010.00 | 1,013.00 | 1,013.00 | 0.20% | 381,300 |