kabutan

ORIX CORPORATION(8591) Historical

8591
TSE Prime
ORIX CORPORATION
4,643
JPY
+21
(+0.45%)
Jan 29, 3:30 pm JST
30.35
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
4,650
Jan 29, 9:46 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 19, 2026
4,858 JPY
52 Week Low Apr 7, 2025
2,559 JPY
Yearly High Jan 19, 2026
4,858 JPY
Yearly Low Apr 7, 2025
2,559 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,605 4,659 4,553 4,643 +21 +0.45% 2,630,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 4,600 4,650 4,595 4,622 -32 -0.69% 2,214,800
Jan 27, 2026 4,618 4,658 4,575 4,654 +14 +0.30% 3,006,300
Jan 26, 2026 4,700 4,702 4,635 4,640 -146 -3.05% 3,047,100
Jan 23, 2026 4,765 4,798 4,733 4,786 +69 +1.46% 2,737,200
Jan 22, 2026 4,800 4,801 4,686 4,717 -22 -0.46% 3,235,800
Jan 21, 2026 4,777 4,790 4,728 4,739 -101 -2.09% 4,139,700
Jan 20, 2026 4,826 4,847 4,805 4,840 +4 +0.08% 2,211,200
Jan 19, 2026 4,848 4,858 4,794 4,836 -8 -0.17% 2,302,700
Jan 16, 2026 4,818 4,852 4,785 4,844 +22 +0.46% 3,011,000
Jan 15, 2026 4,793 4,825 4,762 4,822 +29 +0.61% 3,411,200
Jan 14, 2026 4,800 4,819 4,758 4,793 +20 +0.42% 3,310,600
Jan 13, 2026 4,789 4,797 4,707 4,773 +73 +1.55% 3,891,600
Jan 9, 2026 4,674 4,721 4,660 4,700 +41 +0.88% 2,767,700
Jan 8, 2026 4,679 4,746 4,657 4,659 -24 -0.51% 3,051,100
Jan 7, 2026 4,678 4,698 4,666 4,683 -64 -1.35% 2,785,000
Jan 6, 2026 4,720 4,747 4,701 4,747 +131 +2.84% 3,386,100
Jan 5, 2026 4,571 4,617 4,570 4,616 +62 +1.36% 2,952,700
Dec 30, 2025 4,603 4,603 4,553 4,554 -49 -1.06% 2,120,400
Dec 29, 2025 4,605 4,621 4,580 4,603 +40 +0.88% 2,059,000
Dec 26, 2025 4,572 4,593 4,541 4,563 -13 -0.28% 1,501,100