ORIX CORPORATION(8591) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,700	4,702	4,553	4,643	-143	-2.99%	13,528,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	4,848	4,858	4,686	4,786	-58	-1.20%	14,626,600
Jan 16, 2026	4,789	4,852	4,707	4,844	+144	+3.06%	13,624,400
Jan 9, 2026	4,571	4,747	4,570	4,700	+146	+3.21%	14,942,600
Dec 30, 2025	4,605	4,621	4,553	4,554	-9	-0.20%	4,179,400
Dec 26, 2025	4,534	4,624	4,455	4,563	+99	+2.22%	10,333,600
Dec 19, 2025	4,466	4,532	4,400	4,464	+11	+0.25%	18,663,700
Dec 12, 2025	4,265	4,477	4,246	4,453	+172	+4.02%	12,513,900
Dec 5, 2025	4,225	4,350	4,171	4,281	+38	+0.90%	14,963,300
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