If you invested ¥1000 in ORIX Corporation (8591.T) 10 years ago, it would be worth ¥6,719.01 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,900.33, while ¥1000 invested 1 year ago would be worth ¥1,949.78. This corresponds to total returns of 571.9%, 290.03%, 94.98%, respectively, with annualized returns of 20.97%, 31.27%, 94.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6,300 | 6,410 | 6,410 | 6,503 | 6,300 | 3.9M |
| July 30, 2026 | 6,381 | 6,315 | 6,315 | 6,382 | 6,274 | 4.36M |
| July 29, 2026 | 6,398 | 6,496 | 6,496 | 6,496 | 6,358 | 4.43M |
| July 28, 2026 | 6,674 | 6,400 | 6,400 | 6,680 | 6,361 | 4.2M |
| July 27, 2026 | 6,590 | 6,673 | 6,673 | 6,673 | 6,550 | 2.96M |
| July 24, 2026 | 6,529 | 6,535 | 6,535 | 6,591 | 6,513 | 2.49M |
| July 23, 2026 | 6,590 | 6,617 | 6,617 | 6,653 | 6,583 | 2.74M |
| July 22, 2026 | 6,529 | 6,582 | 6,582 | 6,639 | 6,492 | 3.14M |
| July 21, 2026 | 6,241 | 6,502 | 6,502 | 6,502 | 6,212 | 3.6M |
| July 17, 2026 | 6,423 | 6,203 | 6,203 | 6,463 | 6,115 | 4.64M |
| July 16, 2026 | 6,531 | 6,515 | 6,515 | 6,605 | 6,511 | 2.87M |
| July 15, 2026 | 6,555 | 6,593 | 6,593 | 6,593 | 6,509 | 2.44M |
| July 14, 2026 | 6,387 | 6,430 | 6,430 | 6,472 | 6,321 | 2.36M |
| July 13, 2026 | 6,509 | 6,391 | 6,391 | 6,580 | 6,364 | 2.39M |
| July 10, 2026 | 6,500 | 6,469 | 6,469 | 6,508 | 6,419 | 2.83M |
| July 09, 2026 | 6,346 | 6,449 | 6,449 | 6,452 | 6,311 | 2.65M |
| July 08, 2026 | 6,365 | 6,377 | 6,377 | 6,444 | 6,326 | 3.3M |
| July 07, 2026 | 6,460 | 6,418 | 6,418 | 6,526 | 6,417 | 3.39M |
| July 06, 2026 | 6,358 | 6,388 | 6,388 | 6,405 | 6,332 | 1.7M |
| July 03, 2026 | 6,300 | 6,331 | 6,331 | 6,345 | 6,209 | 2.36M |
| July 02, 2026 | 6,229 | 6,278 | 6,278 | 6,321 | 6,187 | 3.28M |
| July 01, 2026 | 6,211 | 6,199 | 6,199 | 6,278 | 6,145 | 2.78M |
| June 30, 2026 | 6,163 | 6,149 | 6,149 | 6,224 | 6,128 | 3.5M |
| June 29, 2026 | 6,194 | 6,138 | 6,138 | 6,210 | 6,077 | 2.7M |
| June 26, 2026 | 6,202 | 6,140 | 6,140 | 6,246 | 6,109 | 2.68M |
| June 25, 2026 | 6,307 | 6,169 | 6,169 | 6,310 | 6,091 | 3.44M |
| June 24, 2026 | 6,306 | 6,207 | 6,207 | 6,344 | 6,144 | 3.42M |
| June 23, 2026 | 6,485 | 6,334 | 6,334 | 6,545 | 6,333 | 3.53M |
| June 22, 2026 | 6,341 | 6,485 | 6,485 | 6,502 | 6,280 | 3.31M |
| June 19, 2026 | 6,420 | 6,325 | 6,325 | 6,448 | 6,306 | 6.39M |
| June 18, 2026 | 6,412 | 6,462 | 6,462 | 6,566 | 6,375 | 4.24M |
| June 17, 2026 | 6,403 | 6,336 | 6,336 | 6,417 | 6,280 | 3.3M |
| June 16, 2026 | 6,204 | 6,305 | 6,305 | 6,305 | 6,168 | 3.28M |
| June 15, 2026 | 6,236 | 6,170 | 6,170 | 6,239 | 6,142 | 3.38M |
| June 12, 2026 | 6,150 | 6,092 | 6,092 | 6,150 | 6,056 | 4.69M |
| June 11, 2026 | 5,971 | 6,050 | 6,050 | 6,080 | 5,961 | 3.44M |
| June 10, 2026 | 6,300 | 6,167 | 6,167 | 6,335 | 6,145 | 3.18M |
| June 09, 2026 | 6,201 | 6,243 | 6,243 | 6,273 | 6,171 | 3.42M |
| June 08, 2026 | 6,032 | 6,101 | 6,101 | 6,180 | 6,014 | 4.28M |
| June 05, 2026 | 6,282 | 6,113 | 6,113 | 6,305 | 6,113 | 4.11M |
| June 04, 2026 | 6,290 | 6,250 | 6,250 | 6,367 | 6,211 | 3.63M |
| June 03, 2026 | 6,242 | 6,300 | 6,300 | 6,368 | 6,215 | 4.23M |
| June 02, 2026 | 6,110 | 6,220 | 6,220 | 6,220 | 6,047 | 3.44M |
| June 01, 2026 | 6,201 | 6,205 | 6,205 | 6,256 | 6,145 | 3.16M |
| May 29, 2026 | 6,088 | 6,237 | 6,237 | 6,309 | 6,087 | 11.23M |
| May 28, 2026 | 6,140 | 6,124 | 6,124 | 6,153 | 6,042 | 4.03M |
| May 27, 2026 | 6,335 | 6,156 | 6,156 | 6,378 | 6,156 | 4.18M |
| May 26, 2026 | 6,295 | 6,362 | 6,362 | 6,438 | 6,270 | 3.55M |
| May 25, 2026 | 6,220 | 6,286 | 6,286 | 6,308 | 6,187 | 2.86M |
| May 22, 2026 | 6,227 | 6,230 | 6,230 | 6,282 | 6,156 | 2.96M |
| May 21, 2026 | 6,220 | 6,241 | 6,241 | 6,348 | 6,210 | 5.57M |
| May 20, 2026 | 6,010 | 6,052 | 6,052 | 6,109 | 5,960 | 5.38M |
| May 19, 2026 | 5,818 | 5,914 | 5,914 | 5,950 | 5,797 | 3.43M |
| May 18, 2026 | 5,831 | 5,778 | 5,778 | 5,939 | 5,716 | 3.5M |
| May 15, 2026 | 5,750 | 5,772 | 5,772 | 5,817 | 5,724 | 3.57M |
| May 14, 2026 | 5,951 | 5,787 | 5,787 | 5,970 | 5,782 | 3.69M |
| May 13, 2026 | 5,886 | 6,018 | 6,018 | 6,060 | 5,875 | 4.55M |
| May 12, 2026 | 5,927 | 5,986 | 5,986 | 6,049 | 5,801 | 9.1M |
| May 11, 2026 | 5,350 | 5,514 | 5,514 | 5,520 | 5,338 | 5.49M |
| May 08, 2026 | 5,275 | 5,277 | 5,277 | 5,330 | 5,247 | 3.96M |