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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,022	1,030	1,030	1,032	1,022	184,000
December 03, 2025	1,032	1,024	1,024	1,032	1,022	251,300
December 02, 2025	1,013	1,025	1,025	1,028	1,012	298,700
December 01, 2025	1,030	1,014	1,014	1,035	1,014	323,800
November 28, 2025	1,033	1,034	1,034	1,040	1,029	289,200
November 27, 2025	1,028	1,028	1,028	1,031	1,025	260,000
November 26, 2025	1,015	1,025	1,025	1,027	1,013	408,800
November 25, 2025	1,009	1,011	1,011	1,012	1,002	233,000
November 21, 2025	1,006	1,001	1,001	1,018	1,001	878,100
November 20, 2025	1,010	1,010	1,010	1,012	1,005	295,200
November 19, 2025	999	1,004	1,004	1,005	996	270,700
November 18, 2025	995	997	997	1,003	993	320,000
November 17, 2025	1,010	1,003	1,003	1,013	997	344,200
November 14, 2025	1,019	1,017	1,017	1,021	1,014	136,100
November 13, 2025	1,020	1,021	1,021	1,025	1,016	176,600
November 12, 2025	1,025	1,017	1,017	1,025	1,015	206,100
November 11, 2025	1,030	1,022	1,022	1,031	1,013	343,200
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

Orient Corporation (8585.T) JPX