kabutan

ORIX CORPORATION(8591) Historical

8591
TSE Prime
ORIX CORPORATION
4,269
JPY
-77
(-1.77%)
Dec 5, 3:18 pm JST
27.59
USD
Dec 5, 1:18 am EST
Result
PTS
outside of trading hours
4,269
Dec 5, 3:18 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,225 4,350 4,171 4,269 +26 +0.61% 14,058,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,089 4,243 4,052 4,243 +166 +4.07% 11,592,000
Nov 21, 2025 3,994 4,077 3,920 4,077 +38 +0.94% 22,067,500
Nov 14, 2025 3,867 4,223 3,836 4,039 +210 +5.48% 22,779,200
Nov 7, 2025 3,786 3,865 3,701 3,829 +69 +1.84% 12,343,200
Oct 31, 2025 3,818 3,825 3,672 3,760 -20 -0.53% 21,385,500
Oct 24, 2025 3,805 3,889 3,714 3,780 +77 +2.08% 16,553,000
Oct 17, 2025 3,738 3,804 3,673 3,703 -71 -1.88% 13,854,900
Oct 10, 2025 3,885 3,907 3,771 3,774 +19 +0.51% 14,562,000
Oct 3, 2025 3,901 3,905 3,708 3,755 -205 -5.18% 14,118,100
Sep 26, 2025 3,979 4,011 3,937 3,960 -29 -0.73% 12,867,100
Sep 19, 2025 3,964 4,005 3,895 3,989 +39 +0.99% 14,876,600
Sep 12, 2025 3,885 4,000 3,861 3,950 +74 +1.91% 14,696,000
Sep 5, 2025 3,830 3,899 3,799 3,876 +46 +1.20% 10,982,600
Aug 29, 2025 3,856 3,867 3,783 3,830 +4 +0.10% 13,068,800
Aug 22, 2025 3,792 3,856 3,738 3,826 +9 +0.24% 13,738,400
Aug 15, 2025 3,695 3,824 3,685 3,817 +122 +3.30% 13,508,000
Aug 8, 2025 3,395 3,767 3,381 3,695 +240 +6.95% 16,884,200
Aug 1, 2025 3,397 3,470 3,322 3,455 +53 +1.56% 11,616,800
Jul 25, 2025 3,330 3,434 3,285 3,402 +81 +2.44% 11,623,900
Jul 18, 2025 3,321 3,363 3,240 3,321 -7 -0.21% 10,659,200