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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,159	1,135	1,135	1,159	1,133	487,500
February 19, 2026	1,160	1,166	1,166	1,170	1,156	569,900
February 18, 2026	1,155	1,155	1,155	1,157	1,146	622,000
February 17, 2026	1,157	1,149	1,149	1,162	1,149	456,500
February 16, 2026	1,160	1,153	1,153	1,162	1,143	438,000
February 13, 2026	1,150	1,147	1,147	1,157	1,140	540,200
February 12, 2026	1,158	1,158	1,158	1,164	1,151	362,900
February 10, 2026	1,160	1,156	1,156	1,168	1,150	520,000
February 09, 2026	1,170	1,157	1,157	1,173	1,155	431,700
February 06, 2026	1,138	1,150	1,150	1,151	1,135	362,500
February 05, 2026	1,144	1,136	1,136	1,153	1,131	411,000
February 04, 2026	1,120	1,131	1,131	1,142	1,116	592,900
February 03, 2026	1,084	1,125	1,125	1,125	1,082	435,700
February 02, 2026	1,081	1,084	1,084	1,098	1,069	895,300
January 30, 2026	1,095	1,099	1,099	1,099	1,086	398,400
January 29, 2026	1,086	1,092	1,092	1,092	1,073	589,300
January 28, 2026	1,090	1,091	1,091	1,100	1,088	367,200
January 27, 2026	1,108	1,098	1,098	1,114	1,083	976,800
January 26, 2026	1,110	1,115	1,115	1,126	1,107	557,100
January 23, 2026	1,126	1,126	1,126	1,133	1,116	455,100
January 22, 2026	1,117	1,125	1,125	1,130	1,115	492,000
January 21, 2026	1,098	1,107	1,107	1,113	1,097	594,500
January 20, 2026	1,114	1,114	1,114	1,121	1,106	259,300
January 19, 2026	1,137	1,120	1,120	1,142	1,120	369,700
January 16, 2026	1,130	1,136	1,136	1,142	1,127	522,000
January 15, 2026	1,112	1,124	1,124	1,130	1,111	437,500
January 14, 2026	1,097	1,111	1,111	1,114	1,097	408,600
January 13, 2026	1,101	1,097	1,097	1,111	1,092	559,900
January 09, 2026	1,090	1,092	1,092	1,095	1,082	455,700
January 08, 2026	1,084	1,081	1,081	1,090	1,080	230,100
January 07, 2026	1,076	1,084	1,084	1,093	1,076	355,500
January 06, 2026	1,070	1,085	1,085	1,089	1,069	452,500
January 05, 2026	1,065	1,063	1,063	1,067	1,052	407,800
December 30, 2025	1,068	1,065	1,065	1,076	1,063	300,800
December 29, 2025	1,068	1,065	1,065	1,070	1,061	293,100
December 26, 2025	1,057	1,066	1,066	1,069	1,056	245,700
December 25, 2025	1,064	1,058	1,058	1,064	1,052	143,300
December 24, 2025	1,070	1,058	1,058	1,070	1,054	334,800
December 23, 2025	1,063	1,069	1,069	1,075	1,057	384,600
December 22, 2025	1,064	1,056	1,056	1,067	1,055	344,100
December 19, 2025	1,055	1,055	1,055	1,058	1,050	447,300
December 18, 2025	1,050	1,051	1,051	1,056	1,047	226,200
December 17, 2025	1,048	1,052	1,052	1,056	1,047	218,600
December 16, 2025	1,052	1,048	1,048	1,060	1,048	297,600
December 15, 2025	1,051	1,052	1,052	1,055	1,049	229,400
December 12, 2025	1,042	1,050	1,050	1,050	1,041	209,400
December 11, 2025	1,055	1,039	1,039	1,057	1,039	271,000
December 10, 2025	1,048	1,049	1,049	1,053	1,046	261,100
December 09, 2025	1,044	1,047	1,047	1,053	1,044	381,100
December 08, 2025	1,030	1,039	1,039	1,039	1,026	310,200
December 05, 2025	1,030	1,022	1,022	1,034	1,021	298,500
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

Orient Corporation (8585.T) JPX