kabutan

ORIX CORPORATION(8591) Historical

8591
TSE Prime
ORIX CORPORATION
4,269
JPY
-77
(-1.77%)
Dec 5, 1:39 pm JST
27.54
USD
Dec 4, 11:39 pm EST
Result
PTS
outside of trading hours
4,269.1
Dec 5, 1:39 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
4,350 JPY
52 Week Low Apr 7, 2025
2,559 JPY
Yearly High Dec 4, 2025
4,350 JPY
Yearly Low Apr 7, 2025
2,559 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,320 4,324 4,241 4,269 -77 -1.77% 1,502,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 4,263 4,350 4,254 4,346 +102 +2.40% 2,828,500
Dec 3, 2025 4,260 4,293 4,210 4,244 -27 -0.63% 2,405,000
Dec 2, 2025 4,249 4,278 4,224 4,271 +88 +2.10% 3,752,600
Dec 1, 2025 4,225 4,229 4,171 4,183 -60 -1.41% 3,201,000
Nov 28, 2025 4,160 4,243 4,145 4,243 +70 +1.68% 2,913,500
Nov 27, 2025 4,200 4,216 4,173 4,173 +10 +0.24% 2,217,300
Nov 26, 2025 4,129 4,167 4,115 4,163 +55 +1.34% 2,915,800
Nov 25, 2025 4,089 4,108 4,052 4,108 +31 +0.76% 3,545,400
Nov 21, 2025 3,976 4,077 3,970 4,077 +50 +1.24% 8,799,600
Nov 20, 2025 4,020 4,028 3,972 4,027 +70 +1.77% 3,341,900
Nov 19, 2025 3,969 3,993 3,920 3,957 +11 +0.28% 3,079,600
Nov 18, 2025 3,955 4,004 3,929 3,946 -49 -1.23% 3,619,300
Nov 17, 2025 3,994 4,016 3,950 3,995 -44 -1.09% 3,227,100
Nov 14, 2025 4,048 4,078 4,020 4,039 -16 -0.39% 5,454,000
Nov 13, 2025 4,220 4,223 4,052 4,055 +117 +2.97% 8,188,000
Nov 12, 2025 3,929 3,973 3,910 3,938 +55 +1.42% 3,546,200
Nov 11, 2025 3,898 3,924 3,846 3,883 +21 +0.54% 3,213,200
Nov 10, 2025 3,867 3,874 3,836 3,862 +33 +0.86% 2,377,800
Nov 7, 2025 3,837 3,858 3,805 3,829 -32 -0.83% 2,339,000
Nov 6, 2025 3,810 3,865 3,797 3,861 +83 +2.20% 3,272,900