Skip to main content
ORIX Corporation (TYO:8591)
Japan flag Japan · Delayed Price · Currency is JPY
4,281.00
-65.00 (-1.50%)
At close: Dec 5, 2025

ORIX Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20253,885.003,890.003,816.003,863.003,863.002.88%3,359,700
Oct 3, 20253,731.003,775.003,723.003,755.003,755.000.64%2,458,100
Oct 2, 20253,770.003,789.003,708.003,731.003,731.00-1.30%2,898,000
Oct 1, 20253,840.003,847.003,755.003,780.003,780.00-2.63%3,042,700
Sep 30, 20253,870.003,892.003,850.003,882.003,882.000.31%3,035,100
Sep 29, 20253,901.003,905.003,847.003,870.003,870.00-2.27%2,684,200
Sep 26, 20253,944.003,979.003,939.003,960.003,866.24-0.10%4,318,800
Sep 25, 20253,995.004,002.003,948.003,964.003,870.150.20%2,840,500
Sep 24, 20254,010.004,011.003,937.003,956.003,862.33-0.53%3,310,600