Orient Corporation - 8585.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	971	961	961	972	961	358,000
October 16, 2025	983	975	975	989	975	297,000
October 15, 2025	990	985	985	994	982	303,100
October 14, 2025	979	979	979	990	974	615,000
October 10, 2025	998	994	994	1,000	991	470,300
October 09, 2025	999	1,005	1,005	1,008	999	230,100
October 08, 2025	1,012	999	999	1,017	999	433,200
October 07, 2025	1,018	1,013	1,013	1,021	1,010	381,300
October 06, 2025	1,019	1,011	1,011	1,021	1,005	302,500
October 03, 2025	997	1,003	1,003	1,009	997	399,300
October 02, 2025	992	1,001	1,001	1,004	989	470,900
October 01, 2025	1,003	997	997	1,005	989	807,700
September 30, 2025	1,010	1,011	1,011	1,014	1,004	350,300
September 29, 2025	1,028	1,012	1,012	1,030	1,010	326,000
September 26, 2025	1,020	1,025	1,025	1,025	1,012	662,700
September 25, 2025	1,015	1,013	1,013	1,017	1,009	615,000
September 24, 2025	1,003	1,010	1,010	1,010	1,000	967,700
September 22, 2025	1,013	1,003	1,003	1,018	1,002	503,300
September 19, 2025	1,030	1,014	1,014	1,032	1,006	1.31M
September 18, 2025	1,030	1,026	1,026	1,030	1,020	522,500
September 17, 2025	1,030	1,026	1,026	1,030	1,020	522,500
September 16, 2025	1,035	1,022	1,022	1,035	1,015	542,000
September 12, 2025	1,050	1,036	1,036	1,051	1,036	351,900
September 11, 2025	1,049	1,043	1,043	1,054	1,039	592,500
September 10, 2025	1,045	1,045	1,045	1,051	1,038	287,200
September 09, 2025	1,044	1,049	1,049	1,054	1,038	577,000
September 08, 2025	1,042	1,043	1,043	1,043	1,034	297,000
September 05, 2025	1,032	1,040	1,040	1,041	1,025	394,900
September 04, 2025	1,022	1,032	1,032	1,032	1,011	478,600
September 03, 2025	1,014	1,015	1,015	1,023	1,009	631,400
September 02, 2025	1,007	1,015	1,015	1,016	1,004	699,000
September 01, 2025	1,009	1,003	1,003	1,012	996	830,100
August 29, 2025	1,020	1,009	1,009	1,020	1,005	478,900
August 28, 2025	1,017	1,020	1,020	1,031	1,016	654,700
August 27, 2025	1,000	1,017	1,017	1,018	998	1.17M
August 26, 2025	1,003	997	997	1,003	995	1.27M
August 25, 2025	1,017	1,005	1,005	1,017	993	1.27M
August 22, 2025	1,020	1,010	1,010	1,021	1,000	1.72M
August 21, 2025	1,000	1,009	1,009	1,020	997	1.74M
August 20, 2025	994	988	988	995	984	877,700
August 19, 2025	995	992	992	1,000	992	907,300
August 18, 2025	993	995	995	999	990	434,600
August 15, 2025	988	996	996	998	988	727,800
August 14, 2025	1,004	990	990	1,008	985	1.25M
August 13, 2025	1,010	997	997	1,013	995	1.76M
August 12, 2025	1,008	1,007	1,007	1,015	995	1.29M
August 08, 2025	1,004	999	999	1,006	994	1.26M
August 07, 2025	999	1,004	1,004	1,004	993	1.11M
August 06, 2025	1,003	1,000	1,000	1,006	994	1.16M
August 05, 2025	1,005	1,000	1,000	1,006	999	219,800
August 04, 2025	995	999	999	1,001	990	502,900
August 01, 2025	998	1,008	1,008	1,019	988	806,600
July 31, 2025	997	1,000	1,000	1,003	994	447,000
July 30, 2025	999	1,003	1,003	1,004	993	521,000
July 29, 2025	994	1,000	1,000	1,006	990	626,900
July 28, 2025	993	993	993	1,003	987	649,100
July 25, 2025	987	992	992	997	983	715,200
July 24, 2025	984	982	982	987	976	674,900
July 23, 2025	985	984	984	995	975	745,300
July 22, 2025	983	975	975	987	975	419,600

Orient Corporation (8585.T) JPX