Skip to main content
ORIX Corporation (TYO:8591)
Japan flag Japan · Delayed Price · Currency is JPY
4,923.00
-2.00 (-0.04%)
Mar 10, 2026, 9:25 AM JST

ORIX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,899.005,080.004,890.005,062.005,062.002.74%5,034,600
Mar 5, 20265,125.005,129.004,903.004,927.004,927.001.34%5,711,200
Mar 4, 20264,955.005,025.004,805.004,862.004,862.00-5.52%5,613,800
Mar 3, 20265,330.005,360.005,122.005,146.005,146.00-4.26%4,238,500
Mar 2, 20265,443.005,463.005,312.005,375.005,375.00-3.03%4,563,200
Feb 27, 20265,518.005,566.005,482.005,543.005,543.000.80%5,396,400
Feb 26, 20265,551.005,570.005,498.005,499.005,499.000.31%2,960,200
Feb 25, 20265,484.005,510.005,407.005,482.005,482.001.48%3,439,100
Feb 24, 20265,438.005,440.005,325.005,402.005,402.00-0.15%3,255,100
Feb 20, 20265,500.005,500.005,409.005,410.005,410.00-3.25%3,593,600
Feb 19, 20265,500.005,611.005,470.005,592.005,592.003.15%3,668,300
Feb 18, 20265,388.005,473.005,361.005,421.005,421.002.52%2,841,300
Feb 17, 20265,350.005,378.005,231.005,288.005,288.00-0.81%2,679,900
Feb 16, 20265,420.005,488.005,331.005,331.005,331.00-2.06%3,871,000
Feb 13, 20265,586.005,632.005,443.005,443.005,443.00-3.11%4,633,000
Feb 12, 20265,439.005,648.005,419.005,618.005,618.003.48%5,511,500
Feb 10, 20265,232.005,449.005,144.005,429.005,429.007.89%8,273,600
Feb 9, 20265,100.005,118.004,990.005,032.005,032.002.01%4,327,900
Feb 6, 20264,900.004,939.004,866.004,933.004,933.001.27%2,620,700
Feb 5, 20264,897.004,925.004,843.004,871.004,871.000.79%2,613,600
Feb 4, 20264,778.004,850.004,748.004,833.004,833.000.90%2,695,400
Feb 3, 20264,709.004,800.004,707.004,790.004,790.003.43%3,212,000
Feb 2, 20264,733.004,742.004,621.004,631.004,631.00-1.34%3,098,400
Jan 30, 20264,700.004,700.004,654.004,694.004,694.001.10%2,688,700
Jan 29, 20264,605.004,659.004,553.004,643.004,643.000.45%2,630,200
Jan 28, 20264,600.004,650.004,595.004,622.004,622.00-0.69%2,214,800
Jan 27, 20264,618.004,658.004,575.004,654.004,654.000.30%3,006,300
Jan 26, 20264,700.004,702.004,635.004,640.004,640.00-3.05%3,047,100
Jan 23, 20264,765.004,798.004,733.004,786.004,786.001.46%2,737,200
Jan 22, 20264,800.004,801.004,686.004,717.004,717.00-0.46%3,235,800
Jan 21, 20264,777.004,790.004,728.004,739.004,739.00-2.09%4,139,700
Jan 20, 20264,826.004,847.004,805.004,840.004,840.000.08%2,211,200
Jan 19, 20264,848.004,858.004,794.004,836.004,836.00-0.17%2,302,700
Jan 16, 20264,818.004,852.004,785.004,844.004,844.000.46%3,011,000
Jan 15, 20264,793.004,825.004,762.004,822.004,822.000.61%3,411,200
Jan 14, 20264,800.004,819.004,758.004,793.004,793.000.42%3,310,600
Jan 13, 20264,789.004,797.004,707.004,773.004,773.001.55%3,891,600
Jan 9, 20264,674.004,721.004,660.004,700.004,700.000.88%2,767,700
Jan 8, 20264,679.004,746.004,657.004,659.004,659.00-0.51%3,051,100
Jan 7, 20264,678.004,698.004,666.004,683.004,683.00-1.35%2,785,000
Jan 6, 20264,720.004,747.004,701.004,747.004,747.002.84%3,386,100
Jan 5, 20264,571.004,617.004,570.004,616.004,616.001.36%2,952,700
Dec 30, 20254,603.004,603.004,553.004,554.004,554.00-1.06%2,120,400
Dec 29, 20254,605.004,621.004,580.004,603.004,603.000.88%2,059,000
Dec 26, 20254,572.004,593.004,541.004,563.004,563.00-0.28%1,501,100
Dec 25, 20254,599.004,599.004,532.004,576.004,576.000.18%1,009,500
Dec 24, 20254,608.004,624.004,551.004,568.004,568.00-0.70%1,967,900
Dec 23, 20254,555.004,600.004,550.004,600.004,600.001.81%2,652,300
Dec 22, 20254,534.004,539.004,455.004,518.004,518.001.21%3,202,800
Dec 19, 20254,461.004,496.004,450.004,464.004,464.00-0.09%6,706,200
Dec 18, 20254,444.004,486.004,428.004,468.004,468.001.02%2,787,000
Dec 17, 20254,435.004,452.004,400.004,423.004,423.00-0.29%2,981,400
Dec 16, 20254,530.004,532.004,435.004,436.004,436.00-1.81%3,308,600
Dec 15, 20254,466.004,528.004,454.004,518.004,518.001.46%2,880,500
Dec 12, 20254,399.004,477.004,381.004,453.004,453.002.60%3,587,900
Dec 11, 20254,420.004,422.004,340.004,340.004,340.00-0.37%2,029,100
Dec 10, 20254,360.004,380.004,352.004,356.004,356.000.88%2,582,300
Dec 9, 20254,356.004,357.004,317.004,318.004,318.000.19%1,981,500
Dec 8, 20254,265.004,325.004,246.004,310.004,310.000.68%2,333,100
Dec 5, 20254,320.004,324.004,241.004,281.004,281.00-1.50%2,776,200
Dec 4, 20254,263.004,350.004,254.004,346.004,346.002.40%2,828,500
Dec 3, 20254,260.004,293.004,210.004,244.004,244.00-0.63%2,405,000
Dec 2, 20254,249.004,278.004,224.004,271.004,271.002.10%3,752,600
Dec 1, 20254,225.004,229.004,171.004,183.004,183.00-1.41%3,201,000
Nov 28, 20254,160.004,243.004,145.004,243.004,243.001.68%2,913,500
Nov 27, 20254,200.004,216.004,173.004,173.004,173.000.24%2,217,300
Nov 26, 20254,129.004,167.004,115.004,163.004,163.001.34%2,915,800
Nov 25, 20254,089.004,108.004,052.004,108.004,108.000.76%3,545,400
Nov 21, 20253,976.004,077.003,970.004,077.004,077.001.24%8,799,600
Nov 20, 20254,020.004,028.003,972.004,027.004,027.001.77%3,341,900
Nov 19, 20253,969.003,993.003,920.003,957.003,957.000.28%3,079,600
Nov 18, 20253,955.004,004.003,929.003,946.003,946.00-1.23%3,619,300
Nov 17, 20253,994.004,016.003,950.003,995.003,995.00-1.09%3,227,100
Nov 14, 20254,048.004,078.004,020.004,039.004,039.00-0.39%5,454,000
Nov 13, 20254,220.004,223.004,052.004,055.004,055.002.97%8,188,000
Nov 12, 20253,929.003,973.003,910.003,938.003,938.001.42%3,546,200
Nov 11, 20253,898.003,924.003,846.003,883.003,883.000.54%3,213,200
Nov 10, 20253,867.003,874.003,836.003,862.003,862.000.86%2,377,800
Nov 7, 20253,837.003,858.003,805.003,829.003,829.00-0.83%2,339,000
Nov 6, 20253,810.003,865.003,797.003,861.003,861.002.20%3,272,900
Nov 5, 20253,769.003,783.003,701.003,778.003,778.000.72%3,974,700
Nov 4, 20253,786.003,786.003,705.003,751.003,751.00-0.24%2,756,600
Oct 31, 20253,731.003,766.003,730.003,760.003,760.001.54%3,643,600
Oct 30, 20253,697.003,719.003,672.003,703.003,703.000.27%9,422,100
Oct 29, 20253,739.003,746.003,690.003,693.003,693.00-1.41%2,736,700
Oct 28, 20253,815.003,815.003,744.003,746.003,746.00-1.40%2,463,500
Oct 27, 20253,818.003,825.003,784.003,799.003,799.000.50%3,119,600
Oct 24, 20253,812.003,827.003,775.003,780.003,780.00-1.36%2,800,300
Oct 23, 20253,830.003,837.003,786.003,832.003,832.00-1.08%2,391,400
Oct 22, 20253,850.003,889.003,845.003,874.003,874.000.99%2,960,900
Oct 21, 20253,784.003,854.003,765.003,836.003,836.002.54%4,768,900
Oct 20, 20253,805.003,807.003,714.003,741.003,741.001.03%3,631,500
Oct 17, 20253,727.003,741.003,701.003,703.003,703.00-1.93%3,812,500
Oct 16, 20253,800.003,804.003,765.003,776.003,776.000.61%3,401,200
Oct 15, 20253,750.003,769.003,725.003,753.003,753.001.38%2,432,300
Oct 14, 20253,738.003,764.003,673.003,702.003,702.00-1.91%4,208,900
Oct 10, 20253,816.003,826.003,771.003,774.003,774.00-1.87%3,729,400
Oct 9, 20253,826.003,861.003,822.003,846.003,846.000.37%2,169,800
Oct 8, 20253,893.003,907.003,818.003,832.003,832.00-0.39%2,871,600
Oct 7, 20253,876.003,897.003,841.003,847.003,847.00-0.41%2,431,500