Orient Corporation (TYO:8585)
Japan
· Delayed Price · Currency is JPY 1,018.00
+12.00 (1.19%)
Apr 28, 2026, 3:30 PM JST
Orient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,008.00 | 1,018.00 | 1,004.00 | 1,018.00 | 1,018.00 | 1.19% | 280,500 |
| Apr 27, 2026 | 1,005.00 | 1,015.00 | 1,000.00 | 1,006.00 | 1,006.00 | -0.59% | 406,100 |
| Apr 24, 2026 | 1,016.00 | 1,021.00 | 1,006.00 | 1,012.00 | 1,012.00 | -0.78% | 332,000 |
| Apr 23, 2026 | 1,030.00 | 1,041.00 | 1,019.00 | 1,020.00 | 1,020.00 | -2.11% | 580,500 |
| Apr 22, 2026 | 1,050.00 | 1,060.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.98% | 799,500 |
| Apr 21, 2026 | 1,099.00 | 1,107.00 | 1,061.00 | 1,063.00 | 1,063.00 | 5.77% | 2,768,100 |
| Apr 20, 2026 | 1,009.00 | 1,011.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.30% | 342,200 |
| Apr 17, 2026 | 995.00 | 1,006.00 | 993.00 | 1,002.00 | 1,002.00 | 0.60% | 471,500 |
| Apr 16, 2026 | 1,004.00 | 1,009.00 | 992.00 | 996.00 | 996.00 | - | 522,800 |
| Apr 15, 2026 | 996.00 | 1,001.00 | 992.00 | 996.00 | 996.00 | 0.91% | 386,400 |
| Apr 14, 2026 | 990.00 | 992.00 | 981.00 | 987.00 | 987.00 | 0.41% | 331,800 |
| Apr 13, 2026 | 979.00 | 987.00 | 976.00 | 983.00 | 983.00 | 0.82% | 402,400 |
| Apr 10, 2026 | 980.00 | 985.00 | 974.00 | 975.00 | 975.00 | -0.51% | 476,200 |
| Apr 9, 2026 | 1,004.00 | 1,008.00 | 980.00 | 980.00 | 980.00 | -2.29% | 429,900 |
| Apr 8, 2026 | 998.00 | 1,005.00 | 995.00 | 1,003.00 | 1,003.00 | 2.03% | 469,800 |
| Apr 7, 2026 | 996.00 | 998.00 | 980.00 | 983.00 | 983.00 | -0.20% | 415,300 |
| Apr 6, 2026 | 987.00 | 993.00 | 982.00 | 985.00 | 985.00 | -0.20% | 292,000 |
| Apr 3, 2026 | 984.00 | 995.00 | 983.00 | 987.00 | 987.00 | 0.30% | 406,700 |
| Apr 2, 2026 | 995.00 | 1,000.00 | 980.00 | 984.00 | 984.00 | -0.81% | 585,100 |
| Apr 1, 2026 | 982.00 | 992.00 | 976.00 | 992.00 | 992.00 | 3.23% | 467,900 |
| Mar 31, 2026 | 966.00 | 980.00 | 960.00 | 961.00 | 961.00 | -0.62% | 817,600 |
| Mar 30, 2026 | 955.00 | 975.00 | 949.00 | 967.00 | 967.00 | -6.12% | 994,700 |
| Mar 27, 2026 | 1,030.00 | 1,036.00 | 1,024.00 | 1,030.00 | 990.00 | - | 1,356,000 |
| Mar 26, 2026 | 1,042.00 | 1,043.00 | 1,022.00 | 1,030.00 | 990.00 | -0.87% | 727,600 |
| Mar 25, 2026 | 1,044.00 | 1,048.00 | 1,035.00 | 1,039.00 | 998.65 | 1.37% | 797,200 |
| Mar 24, 2026 | 1,030.00 | 1,030.00 | 1,018.00 | 1,025.00 | 985.19 | 1.69% | 774,500 |
| Mar 23, 2026 | 1,022.00 | 1,023.00 | 1,006.00 | 1,008.00 | 968.85 | -2.61% | 694,400 |
| Mar 19, 2026 | 1,045.00 | 1,058.00 | 1,035.00 | 1,035.00 | 994.81 | -2.54% | 744,300 |
| Mar 18, 2026 | 1,055.00 | 1,064.00 | 1,054.00 | 1,062.00 | 1,020.76 | 2.61% | 506,300 |
| Mar 17, 2026 | 1,046.00 | 1,051.00 | 1,034.00 | 1,035.00 | 994.81 | -0.10% | 372,300 |
| Mar 16, 2026 | 1,049.00 | 1,050.00 | 1,036.00 | 1,036.00 | 995.77 | -1.15% | 343,800 |
| Mar 13, 2026 | 1,047.00 | 1,059.00 | 1,043.00 | 1,048.00 | 1,007.30 | -0.66% | 471,900 |
| Mar 12, 2026 | 1,070.00 | 1,070.00 | 1,049.00 | 1,055.00 | 1,014.03 | -1.68% | 391,700 |
| Mar 11, 2026 | 1,080.00 | 1,084.00 | 1,072.00 | 1,073.00 | 1,031.33 | -0.28% | 267,700 |
| Mar 10, 2026 | 1,056.00 | 1,079.00 | 1,050.00 | 1,076.00 | 1,034.21 | 3.76% | 636,300 |
| Mar 9, 2026 | 1,010.00 | 1,038.00 | 1,006.00 | 1,037.00 | 996.73 | -1.43% | 744,900 |
| Mar 6, 2026 | 1,040.00 | 1,056.00 | 1,038.00 | 1,052.00 | 1,011.15 | -0.28% | 306,400 |
| Mar 5, 2026 | 1,056.00 | 1,065.00 | 1,046.00 | 1,055.00 | 1,014.03 | 2.53% | 626,700 |
| Mar 4, 2026 | 1,060.00 | 1,067.00 | 1,021.00 | 1,029.00 | 989.04 | -4.81% | 912,600 |
| Mar 3, 2026 | 1,118.00 | 1,119.00 | 1,077.00 | 1,081.00 | 1,039.02 | -3.05% | 675,800 |
| Mar 2, 2026 | 1,124.00 | 1,126.00 | 1,111.00 | 1,115.00 | 1,071.70 | -3.04% | 713,100 |
| Feb 27, 2026 | 1,140.00 | 1,155.00 | 1,135.00 | 1,150.00 | 1,105.34 | 1.68% | 566,100 |
| Feb 26, 2026 | 1,133.00 | 1,139.00 | 1,127.00 | 1,131.00 | 1,087.08 | 0.44% | 358,500 |
| Feb 25, 2026 | 1,135.00 | 1,135.00 | 1,125.00 | 1,126.00 | 1,082.27 | -0.44% | 341,000 |
| Feb 24, 2026 | 1,133.00 | 1,138.00 | 1,114.00 | 1,131.00 | 1,087.08 | -0.35% | 278,600 |
| Feb 20, 2026 | 1,159.00 | 1,159.00 | 1,133.00 | 1,135.00 | 1,090.92 | -2.66% | 487,500 |
| Feb 19, 2026 | 1,160.00 | 1,170.00 | 1,156.00 | 1,166.00 | 1,120.72 | 0.95% | 569,900 |
| Feb 18, 2026 | 1,155.00 | 1,157.00 | 1,146.00 | 1,155.00 | 1,110.15 | 0.52% | 622,000 |
| Feb 17, 2026 | 1,157.00 | 1,162.00 | 1,149.00 | 1,149.00 | 1,104.38 | -0.35% | 456,500 |
| Feb 16, 2026 | 1,160.00 | 1,162.00 | 1,143.00 | 1,153.00 | 1,108.22 | 0.52% | 438,000 |
| Feb 13, 2026 | 1,150.00 | 1,157.00 | 1,140.00 | 1,147.00 | 1,102.46 | -0.95% | 540,200 |
| Feb 12, 2026 | 1,158.00 | 1,164.00 | 1,151.00 | 1,158.00 | 1,113.03 | 0.17% | 362,900 |
| Feb 10, 2026 | 1,160.00 | 1,168.00 | 1,150.00 | 1,156.00 | 1,111.11 | -0.09% | 520,000 |
| Feb 9, 2026 | 1,170.00 | 1,173.00 | 1,155.00 | 1,157.00 | 1,112.07 | 0.61% | 431,700 |
| Feb 6, 2026 | 1,138.00 | 1,151.00 | 1,135.00 | 1,150.00 | 1,105.34 | 1.23% | 362,500 |
| Feb 5, 2026 | 1,144.00 | 1,153.00 | 1,131.00 | 1,136.00 | 1,091.88 | 0.44% | 411,000 |
| Feb 4, 2026 | 1,120.00 | 1,142.00 | 1,116.00 | 1,131.00 | 1,087.08 | 0.53% | 592,900 |
| Feb 3, 2026 | 1,084.00 | 1,125.00 | 1,082.00 | 1,125.00 | 1,081.31 | 3.78% | 435,700 |
| Feb 2, 2026 | 1,081.00 | 1,098.00 | 1,069.00 | 1,084.00 | 1,041.90 | -1.36% | 895,300 |
| Jan 30, 2026 | 1,095.00 | 1,099.00 | 1,086.00 | 1,099.00 | 1,056.32 | 0.64% | 398,400 |
| Jan 29, 2026 | 1,086.00 | 1,092.00 | 1,073.00 | 1,092.00 | 1,049.59 | 0.09% | 589,300 |
| Jan 28, 2026 | 1,090.00 | 1,100.00 | 1,088.00 | 1,091.00 | 1,048.63 | -0.64% | 367,200 |
| Jan 27, 2026 | 1,108.00 | 1,114.00 | 1,083.00 | 1,098.00 | 1,055.36 | -1.52% | 976,800 |
| Jan 26, 2026 | 1,110.00 | 1,126.00 | 1,107.00 | 1,115.00 | 1,071.70 | -0.98% | 557,100 |
| Jan 23, 2026 | 1,126.00 | 1,133.00 | 1,116.00 | 1,126.00 | 1,082.27 | 0.09% | 455,100 |
| Jan 22, 2026 | 1,117.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,081.31 | 1.63% | 492,000 |
| Jan 21, 2026 | 1,098.00 | 1,113.00 | 1,097.00 | 1,107.00 | 1,064.01 | -0.63% | 594,500 |
| Jan 20, 2026 | 1,114.00 | 1,121.00 | 1,106.00 | 1,114.00 | 1,070.74 | -0.54% | 259,300 |
| Jan 19, 2026 | 1,137.00 | 1,142.00 | 1,120.00 | 1,120.00 | 1,076.50 | -1.41% | 369,700 |
| Jan 16, 2026 | 1,130.00 | 1,142.00 | 1,127.00 | 1,136.00 | 1,091.88 | 1.07% | 522,000 |
| Jan 15, 2026 | 1,112.00 | 1,130.00 | 1,111.00 | 1,124.00 | 1,080.35 | 1.17% | 437,500 |
| Jan 14, 2026 | 1,097.00 | 1,114.00 | 1,097.00 | 1,111.00 | 1,067.85 | 1.28% | 408,600 |
| Jan 13, 2026 | 1,101.00 | 1,111.00 | 1,092.00 | 1,097.00 | 1,054.40 | 0.46% | 559,900 |
| Jan 9, 2026 | 1,090.00 | 1,095.00 | 1,082.00 | 1,092.00 | 1,049.59 | 1.02% | 455,700 |
| Jan 8, 2026 | 1,084.00 | 1,090.00 | 1,080.00 | 1,081.00 | 1,039.02 | -0.28% | 230,100 |
| Jan 7, 2026 | 1,076.00 | 1,093.00 | 1,076.00 | 1,084.00 | 1,041.90 | -0.09% | 355,500 |
| Jan 6, 2026 | 1,070.00 | 1,089.00 | 1,069.00 | 1,085.00 | 1,042.86 | 2.07% | 452,500 |
| Jan 5, 2026 | 1,065.00 | 1,067.00 | 1,052.00 | 1,063.00 | 1,021.72 | -0.19% | 407,800 |
| Dec 30, 2025 | 1,068.00 | 1,076.00 | 1,063.00 | 1,065.00 | 1,023.64 | - | 300,800 |
| Dec 29, 2025 | 1,068.00 | 1,070.00 | 1,061.00 | 1,065.00 | 1,023.64 | -0.09% | 293,100 |
| Dec 26, 2025 | 1,057.00 | 1,069.00 | 1,056.00 | 1,066.00 | 1,024.60 | 0.76% | 245,700 |
| Dec 25, 2025 | 1,064.00 | 1,064.00 | 1,052.00 | 1,058.00 | 1,016.91 | - | 143,300 |
| Dec 24, 2025 | 1,070.00 | 1,070.00 | 1,054.00 | 1,058.00 | 1,016.91 | -1.03% | 334,800 |
| Dec 23, 2025 | 1,063.00 | 1,075.00 | 1,057.00 | 1,069.00 | 1,027.49 | 1.23% | 384,600 |
| Dec 22, 2025 | 1,064.00 | 1,067.00 | 1,055.00 | 1,056.00 | 1,014.99 | 0.09% | 344,100 |
| Dec 19, 2025 | 1,055.00 | 1,058.00 | 1,050.00 | 1,055.00 | 1,014.03 | 0.38% | 447,300 |
| Dec 18, 2025 | 1,050.00 | 1,056.00 | 1,047.00 | 1,051.00 | 1,010.18 | -0.10% | 226,200 |
| Dec 17, 2025 | 1,048.00 | 1,056.00 | 1,047.00 | 1,052.00 | 1,011.15 | 0.38% | 218,600 |
| Dec 16, 2025 | 1,052.00 | 1,060.00 | 1,048.00 | 1,048.00 | 1,007.30 | -0.38% | 297,600 |
| Dec 15, 2025 | 1,051.00 | 1,055.00 | 1,049.00 | 1,052.00 | 1,011.15 | 0.19% | 229,400 |
| Dec 12, 2025 | 1,042.00 | 1,050.00 | 1,041.00 | 1,050.00 | 1,009.22 | 1.06% | 209,400 |
| Dec 11, 2025 | 1,055.00 | 1,057.00 | 1,039.00 | 1,039.00 | 998.65 | -0.95% | 271,000 |
| Dec 10, 2025 | 1,048.00 | 1,053.00 | 1,046.00 | 1,049.00 | 1,008.26 | 0.19% | 261,100 |
| Dec 9, 2025 | 1,044.00 | 1,053.00 | 1,044.00 | 1,047.00 | 1,006.34 | 0.77% | 381,100 |
| Dec 8, 2025 | 1,030.00 | 1,039.00 | 1,026.00 | 1,039.00 | 998.65 | 1.66% | 310,200 |
| Dec 5, 2025 | 1,030.00 | 1,034.00 | 1,021.00 | 1,022.00 | 982.31 | -0.78% | 298,500 |
| Dec 4, 2025 | 1,022.00 | 1,032.00 | 1,022.00 | 1,030.00 | 990.00 | 0.59% | 184,000 |
| Dec 3, 2025 | 1,032.00 | 1,032.00 | 1,022.00 | 1,024.00 | 984.23 | -0.10% | 251,300 |
| Dec 2, 2025 | 1,013.00 | 1,028.00 | 1,012.00 | 1,025.00 | 985.19 | 1.08% | 298,700 |
| Dec 1, 2025 | 1,030.00 | 1,035.00 | 1,014.00 | 1,014.00 | 974.62 | -1.93% | 323,800 |