Skip to main content
ORIX Corporation (TYO:8591)
Japan flag Japan · Delayed Price · Currency is JPY
5,350.00
+479.00 (9.83%)
Apr 28, 2026, 3:30 PM JST

ORIX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,358.005,462.005,261.005,350.005,350.009.83%10,949,800
Apr 27, 20264,810.004,883.004,768.004,871.004,871.000.52%2,361,900
Apr 24, 20264,878.004,885.004,805.004,846.004,846.00-0.08%2,283,400
Apr 23, 20264,881.004,894.004,811.004,850.004,850.00-0.96%2,706,600
Apr 22, 20264,969.004,980.004,881.004,897.004,897.00-1.01%2,370,200
Apr 21, 20265,048.005,051.004,947.004,947.004,947.00-1.85%2,138,000
Apr 20, 20265,022.005,084.005,005.005,040.005,040.000.60%2,533,100
Apr 17, 20265,040.005,047.004,978.005,010.005,010.00-1.16%3,148,300
Apr 16, 20265,090.005,093.005,052.005,069.005,069.000.72%2,494,000
Apr 15, 20265,046.005,092.005,015.005,033.005,033.001.02%3,474,800
Apr 14, 20264,919.005,014.004,891.004,982.004,982.003.04%4,153,800
Apr 13, 20264,844.004,891.004,801.004,835.004,835.00-0.90%2,604,900
Apr 10, 20264,899.004,910.004,866.004,879.004,879.000.76%3,085,700
Apr 9, 20264,934.004,939.004,830.004,842.004,842.00-1.12%3,255,600
Apr 8, 20264,925.004,928.004,863.004,897.004,897.003.51%3,998,300
Apr 7, 20264,743.004,762.004,686.004,731.004,731.001.07%2,323,300
Apr 6, 20264,687.004,730.004,673.004,681.004,681.00-0.49%1,525,500
Apr 3, 20264,719.004,737.004,673.004,704.004,704.000.58%1,643,300
Apr 2, 20264,824.004,825.004,677.004,677.004,677.00-1.74%2,920,200
Apr 1, 20264,764.004,775.004,691.004,760.004,760.003.32%2,881,800
Mar 31, 20264,578.004,710.004,573.004,607.004,607.000.22%3,618,300
Mar 30, 20264,572.004,640.004,528.004,597.004,597.00-3.85%3,650,200
Mar 27, 20264,751.004,803.004,738.004,781.004,721.090.27%4,113,500
Mar 26, 20264,808.004,812.004,714.004,768.004,708.25-0.81%2,412,600
Mar 25, 20264,804.004,823.004,771.004,807.004,746.763.07%2,837,600
Mar 24, 20264,697.004,698.004,623.004,664.004,605.562.24%3,136,800
Mar 23, 20264,650.004,658.004,539.004,562.004,504.83-3.67%4,153,700
Mar 19, 20264,767.004,798.004,704.004,736.004,676.65-3.48%5,732,600
Mar 18, 20264,870.004,910.004,838.004,907.004,845.512.14%2,377,700
Mar 17, 20264,832.004,854.004,751.004,804.004,743.800.99%2,206,600
Mar 16, 20264,795.004,825.004,729.004,757.004,697.39-0.44%2,675,900
Mar 13, 20264,700.004,806.004,700.004,778.004,718.13-1.38%4,916,600
Mar 12, 20264,890.004,906.004,776.004,845.004,784.29-2.12%3,500,400
Mar 11, 20265,019.005,045.004,896.004,950.004,887.970.26%3,790,600
Mar 10, 20264,995.005,014.004,893.004,937.004,875.140.24%4,256,300
Mar 9, 20264,780.004,943.004,764.004,925.004,863.29-2.71%4,981,600
Mar 6, 20264,899.005,080.004,890.005,062.004,998.572.74%5,034,600
Mar 5, 20265,125.005,129.004,903.004,927.004,865.261.34%5,711,200
Mar 4, 20264,955.005,025.004,805.004,862.004,801.08-5.52%5,613,800
Mar 3, 20265,330.005,360.005,122.005,146.005,081.52-4.26%4,238,500
Mar 2, 20265,443.005,463.005,312.005,375.005,307.65-3.03%4,563,200
Feb 27, 20265,518.005,566.005,482.005,543.005,473.540.80%5,396,400
Feb 26, 20265,551.005,570.005,498.005,499.005,430.090.31%2,960,200
Feb 25, 20265,484.005,510.005,407.005,482.005,413.311.48%3,439,100
Feb 24, 20265,438.005,440.005,325.005,402.005,334.31-0.15%3,255,100
Feb 20, 20265,500.005,500.005,409.005,410.005,342.21-3.25%3,593,600
Feb 19, 20265,500.005,611.005,470.005,592.005,521.933.15%3,668,300
Feb 18, 20265,388.005,473.005,361.005,421.005,353.072.52%2,841,300
Feb 17, 20265,350.005,378.005,231.005,288.005,221.74-0.81%2,679,900
Feb 16, 20265,420.005,488.005,331.005,331.005,264.20-2.06%3,871,000
Feb 13, 20265,586.005,632.005,443.005,443.005,374.79-3.11%4,633,000
Feb 12, 20265,439.005,648.005,419.005,618.005,547.603.48%5,511,500
Feb 10, 20265,232.005,449.005,144.005,429.005,360.977.89%8,273,600
Feb 9, 20265,100.005,118.004,990.005,032.004,968.942.01%4,327,900
Feb 6, 20264,900.004,939.004,866.004,933.004,871.191.27%2,620,700
Feb 5, 20264,897.004,925.004,843.004,871.004,809.960.79%2,613,600
Feb 4, 20264,778.004,850.004,748.004,833.004,772.440.90%2,695,400
Feb 3, 20264,709.004,800.004,707.004,790.004,729.983.43%3,212,000
Feb 2, 20264,733.004,742.004,621.004,631.004,572.97-1.34%3,098,400
Jan 30, 20264,700.004,700.004,654.004,694.004,635.181.10%2,688,700
Jan 29, 20264,605.004,659.004,553.004,643.004,584.820.45%2,630,200
Jan 28, 20264,600.004,650.004,595.004,622.004,564.08-0.69%2,214,800
Jan 27, 20264,618.004,658.004,575.004,654.004,595.680.30%3,006,300
Jan 26, 20264,700.004,702.004,635.004,640.004,581.86-3.05%3,047,100
Jan 23, 20264,765.004,798.004,733.004,786.004,726.031.46%2,737,200
Jan 22, 20264,800.004,801.004,686.004,717.004,657.89-0.46%3,235,800
Jan 21, 20264,777.004,790.004,728.004,739.004,679.62-2.09%4,139,700
Jan 20, 20264,826.004,847.004,805.004,840.004,779.350.08%2,211,200
Jan 19, 20264,848.004,858.004,794.004,836.004,775.40-0.17%2,302,700
Jan 16, 20264,818.004,852.004,785.004,844.004,783.300.46%3,011,000
Jan 15, 20264,793.004,825.004,762.004,822.004,761.580.61%3,411,200
Jan 14, 20264,800.004,819.004,758.004,793.004,732.940.42%3,310,600
Jan 13, 20264,789.004,797.004,707.004,773.004,713.191.55%3,891,600
Jan 9, 20264,674.004,721.004,660.004,700.004,641.100.88%2,767,700
Jan 8, 20264,679.004,746.004,657.004,659.004,600.62-0.51%3,051,100
Jan 7, 20264,678.004,698.004,666.004,683.004,624.32-1.35%2,785,000
Jan 6, 20264,720.004,747.004,701.004,747.004,687.522.84%3,386,100
Jan 5, 20264,571.004,617.004,570.004,616.004,558.161.36%2,952,700
Dec 30, 20254,603.004,603.004,553.004,554.004,496.93-1.06%2,120,400
Dec 29, 20254,605.004,621.004,580.004,603.004,545.320.88%2,059,000
Dec 26, 20254,572.004,593.004,541.004,563.004,505.82-0.28%1,501,100
Dec 25, 20254,599.004,599.004,532.004,576.004,518.660.18%1,009,500
Dec 24, 20254,608.004,624.004,551.004,568.004,510.76-0.70%1,967,900
Dec 23, 20254,555.004,600.004,550.004,600.004,542.361.81%2,652,300
Dec 22, 20254,534.004,539.004,455.004,518.004,461.391.21%3,202,800
Dec 19, 20254,461.004,496.004,450.004,464.004,408.06-0.09%6,706,200
Dec 18, 20254,444.004,486.004,428.004,468.004,412.011.02%2,787,000
Dec 17, 20254,435.004,452.004,400.004,423.004,367.58-0.29%2,981,400
Dec 16, 20254,530.004,532.004,435.004,436.004,380.41-1.81%3,308,600
Dec 15, 20254,466.004,528.004,454.004,518.004,461.391.46%2,880,500
Dec 12, 20254,399.004,477.004,381.004,453.004,397.202.60%3,587,900
Dec 11, 20254,420.004,422.004,340.004,340.004,285.62-0.37%2,029,100
Dec 10, 20254,360.004,380.004,352.004,356.004,301.420.88%2,582,300
Dec 9, 20254,356.004,357.004,317.004,318.004,263.890.19%1,981,500
Dec 8, 20254,265.004,325.004,246.004,310.004,255.990.68%2,333,100
Dec 5, 20254,320.004,324.004,241.004,281.004,227.36-1.50%2,776,200
Dec 4, 20254,263.004,350.004,254.004,346.004,291.542.40%2,828,500
Dec 3, 20254,260.004,293.004,210.004,244.004,190.82-0.63%2,405,000
Dec 2, 20254,249.004,278.004,224.004,271.004,217.482.10%3,752,600
Dec 1, 20254,225.004,229.004,171.004,183.004,130.58-1.41%3,201,000