Skip to main content
ORIX Corporation (TYO:8591)
Japan flag Japan · Delayed Price · Currency is JPY
3,870.00
-90.00 (-2.27%)
Sep 29, 2025, 3:30 PM JST

ORIX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,944.003,979.003,939.003,960.003,960.00-0.10%4,318,800
Sep 25, 20253,995.004,002.003,948.003,964.003,964.000.20%2,840,500
Sep 24, 20254,010.004,011.003,937.003,956.003,956.00-0.53%3,310,600
Sep 22, 20253,979.004,009.003,962.003,977.003,977.00-0.30%2,397,200
Sep 19, 20253,967.004,005.003,946.003,989.003,989.001.66%6,134,100
Sep 18, 20253,920.003,934.003,895.003,924.003,924.00-0.36%2,980,700
Sep 17, 20253,965.003,972.003,914.003,938.003,938.00-1.20%3,007,300
Sep 16, 20253,964.004,002.003,958.003,986.003,986.000.91%3,007,300
Sep 12, 20254,000.004,000.003,941.003,950.003,950.000.30%3,460,600
Sep 11, 20253,912.003,976.003,910.003,938.003,938.000.64%3,815,600
Sep 10, 20253,868.003,923.003,861.003,913.003,913.000.98%2,816,500
Sep 9, 20253,903.003,914.003,869.003,875.003,875.00-0.72%2,528,600
Sep 8, 20253,885.003,928.003,873.003,903.003,903.000.70%2,074,700
Sep 5, 20253,882.003,899.003,857.003,876.003,876.001.04%2,098,800
Sep 4, 20253,831.003,843.003,818.003,836.003,836.000.55%2,164,500
Sep 3, 20253,882.003,886.003,810.003,815.003,815.00-2.15%2,995,700
Sep 2, 20253,840.003,899.003,836.003,899.003,899.001.91%2,270,300
Sep 1, 20253,830.003,854.003,799.003,826.003,826.00-0.10%1,453,300
Aug 29, 20253,863.003,867.003,805.003,830.003,830.00-0.08%2,489,600
Aug 28, 20253,790.003,840.003,783.003,833.003,833.001.08%2,254,500
Aug 27, 20253,821.003,824.003,792.003,792.003,792.00-0.32%2,166,100
Aug 26, 20253,840.003,842.003,786.003,804.003,804.00-0.94%3,933,400
Aug 25, 20253,856.003,863.003,828.003,840.003,840.000.37%2,225,200
Aug 22, 20253,765.003,827.003,757.003,826.003,826.002.08%2,363,000
Aug 21, 20253,762.003,763.003,738.003,748.003,748.00-0.90%2,268,300
Aug 20, 20253,835.003,839.003,765.003,782.003,782.00-1.46%4,222,900
Aug 19, 20253,830.003,856.003,827.003,838.003,838.000.31%2,629,500
Aug 18, 20253,792.003,839.003,790.003,826.003,826.000.24%2,254,700
Aug 15, 20253,800.003,824.003,785.003,817.003,817.001.46%3,297,600
Aug 14, 20253,747.003,775.003,732.003,762.003,762.000.75%3,012,100
Aug 13, 20253,730.003,763.003,713.003,734.003,734.000.30%3,112,600
Aug 12, 20253,695.003,736.003,685.003,723.003,723.000.76%4,085,700
Aug 8, 20253,728.003,767.003,658.003,695.003,695.004.56%7,389,500
Aug 7, 20253,500.003,542.003,490.003,534.003,534.001.38%2,598,000
Aug 6, 20253,456.003,508.003,449.003,486.003,486.001.16%2,444,400
Aug 5, 20253,431.003,464.003,406.003,446.003,446.001.06%2,234,300
Aug 4, 20253,395.003,414.003,381.003,410.003,410.00-1.30%2,218,000
Aug 1, 20253,405.003,470.003,403.003,455.003,455.001.62%2,549,900
Jul 31, 20253,358.003,406.003,355.003,400.003,400.000.83%2,754,700
Jul 30, 20253,345.003,382.003,341.003,372.003,372.000.93%1,960,300
Jul 29, 20253,359.003,360.003,322.003,341.003,341.00-1.07%2,354,300
Jul 28, 20253,397.003,403.003,377.003,377.003,377.00-0.73%1,997,600
Jul 25, 20253,409.003,417.003,390.003,402.003,402.00-0.41%2,109,000
Jul 24, 20253,430.003,434.003,398.003,416.003,416.000.95%3,264,900
Jul 23, 20253,360.003,398.003,330.003,384.003,384.002.27%4,357,800
Jul 22, 20253,330.003,350.003,285.003,309.003,309.00-0.36%1,892,200
Jul 18, 20253,302.003,328.003,299.003,321.003,321.000.91%2,318,800
Jul 17, 20253,255.003,295.003,240.003,291.003,291.000.12%2,265,200
Jul 16, 20253,310.003,316.003,272.003,287.003,287.00-0.69%2,121,300
Jul 15, 20253,362.003,363.003,294.003,310.003,310.00-0.63%2,146,400