ORIX CORPORATION(8591) Historical

52 Week High Feb 12, 2026

5,648 JPY

52 Week Low Apr 30, 2025

2,818 JPY

Yearly High Feb 12, 2026

5,648 JPY

Yearly Low Mar 30, 2026

4,528 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	5,358	5,462	5,261	5,350	+479	+9.83%	10,949,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	4,810	4,883	4,768	4,871	+25	+0.52%	2,361,900
Apr 24, 2026	4,878	4,885	4,805	4,846	-4	-0.08%	2,283,400
Apr 23, 2026	4,881	4,894	4,811	4,850	-47	-0.96%	2,706,600
Apr 22, 2026	4,969	4,980	4,881	4,897	-50	-1.01%	2,370,200
Apr 21, 2026	5,048	5,051	4,947	4,947	-93	-1.85%	2,138,000
Apr 20, 2026	5,022	5,084	5,005	5,040	+30	+0.60%	2,533,100
Apr 17, 2026	5,040	5,047	4,978	5,010	-59	-1.16%	3,148,300
Apr 16, 2026	5,090	5,093	5,052	5,069	+36	+0.72%	2,494,000
Apr 15, 2026	5,046	5,092	5,015	5,033	+51	+1.02%	3,474,800
Apr 14, 2026	4,919	5,014	4,891	4,982	+147	+3.04%	4,153,800
Apr 13, 2026	4,844	4,891	4,801	4,835	-44	-0.90%	2,604,900
Apr 10, 2026	4,899	4,910	4,866	4,879	+37	+0.76%	3,085,700
Apr 9, 2026	4,934	4,939	4,830	4,842	-55	-1.12%	3,255,600
Apr 8, 2026	4,925	4,928	4,863	4,897	+166	+3.51%	3,998,300
Apr 7, 2026	4,743	4,762	4,686	4,731	+50	+1.07%	2,323,300
Apr 6, 2026	4,687	4,730	4,673	4,681	-23	-0.49%	1,525,500
Apr 3, 2026	4,719	4,737	4,673	4,704	+27	+0.58%	1,643,300
Apr 2, 2026	4,824	4,825	4,677	4,677	-83	-1.74%	2,920,200
Apr 1, 2026	4,764	4,775	4,691	4,760	+153	+3.32%	2,881,800
Mar 31, 2026	4,578	4,710	4,573	4,607	+10	+0.22%	3,618,300