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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	1,019	1,024	1,024	1,024	1,004	461,300
November 07, 2025	1,010	1,005	1,005	1,012	1,001	439,400
November 06, 2025	994	1,016	1,016	1,017	991	806,400
November 05, 2025	977	980	980	989	970	806,400
November 04, 2025	972	980	980	986	968	733,900
October 31, 2025	989	964	964	990	961	586,400
October 30, 2025	989	964	964	990	961	1.29M
October 29, 2025	980	969	969	984	969	413,600
October 28, 2025	992	978	978	996	978	690,300
October 27, 2025	1,000	996	996	1,005	996	363,200
October 24, 2025	986	996	996	1,000	985	456,600
October 23, 2025	983	989	989	989	978	249,700
October 22, 2025	976	985	985	988	975	610,500
October 21, 2025	985	973	973	989	973	475,700
October 20, 2025	968	976	976	976	967	250,700
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

Orient Corporation (8585.T) JPX