kabutan

ORIX CORPORATION(8591) Historical

8591
TSE Prime
ORIX CORPORATION
4,778
JPY
-67
(-1.38%)
Mar 13, 3:30 pm JST
29.97
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
4,794.4
Mar 14, 12:38 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
5,648 JPY
52 Week Low Apr 7, 2025
2,559 JPY
Yearly High Feb 12, 2026
5,648 JPY
Yearly Low Apr 7, 2025
2,559 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 4,700 4,806 4,700 4,778 -67 -1.38% 4,916,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 4,780 5,045 4,700 4,778 -284 -5.61% 21,445,500
Mar 6, 2026 5,443 5,463 4,805 5,062 -481 -8.68% 25,161,300
Feb 27, 2026 5,438 5,570 5,325 5,543 +133 +2.46% 15,050,800
Feb 20, 2026 5,420 5,611 5,231 5,410 -33 -0.61% 16,654,100
Feb 13, 2026 5,100 5,648 4,990 5,443 +510 +10.34% 22,746,000
Feb 6, 2026 4,733 4,939 4,621 4,933 +239 +5.09% 14,240,100
Jan 30, 2026 4,700 4,702 4,553 4,694 -92 -1.92% 13,587,100
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