Orient Corporation (8585.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 1,028.00 | 1,028.00 | 1,019.00 | 1,023.00 | 1,023.00 | 419,400 |
| Jun 26, 2024 | 1,038.00 | 1,039.00 | 1,026.00 | 1,031.00 | 1,031.00 | 312,400 |
| Jun 25, 2024 | 1,032.00 | 1,042.00 | 1,031.00 | 1,039.00 | 1,039.00 | 348,100 |
| Jun 24, 2024 | 1,033.00 | 1,035.00 | 1,027.00 | 1,033.00 | 1,033.00 | 233,800 |
| Jun 21, 2024 | 1,029.00 | 1,037.00 | 1,028.00 | 1,028.00 | 1,028.00 | 445,300 |
| Jun 20, 2024 | 1,026.00 | 1,031.00 | 1,024.00 | 1,027.00 | 1,027.00 | 486,300 |
| Jun 19, 2024 | 1,021.00 | 1,026.00 | 1,020.00 | 1,025.00 | 1,025.00 | 257,900 |
| Jun 18, 2024 | 1,014.00 | 1,021.00 | 1,011.00 | 1,018.00 | 1,018.00 | 246,000 |
| Jun 17, 2024 | 1,015.00 | 1,017.00 | 1,005.00 | 1,014.00 | 1,014.00 | 398,800 |
| Jun 14, 2024 | 1,006.00 | 1,019.00 | 1,005.00 | 1,019.00 | 1,019.00 | 434,600 |
| Jun 13, 2024 | 1,027.00 | 1,027.00 | 1,012.00 | 1,012.00 | 1,012.00 | 390,300 |
| Jun 12, 2024 | 1,020.00 | 1,032.00 | 1,020.00 | 1,028.00 | 1,028.00 | 392,000 |
| Jun 11, 2024 | 1,023.00 | 1,029.00 | 1,018.00 | 1,018.00 | 1,018.00 | 255,200 |
| Jun 10, 2024 | 1,019.00 | 1,028.00 | 1,019.00 | 1,026.00 | 1,026.00 | 182,700 |
| Jun 07, 2024 | 1,021.00 | 1,023.00 | 1,016.00 | 1,020.00 | 1,020.00 | 235,400 |
| Jun 06, 2024 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 255,400 |
| Jun 05, 2024 | 1,035.00 | 1,038.00 | 1,024.00 | 1,024.00 | 1,024.00 | 448,900 |
| Jun 04, 2024 | 1,044.00 | 1,045.00 | 1,037.00 | 1,043.00 | 1,043.00 | 241,700 |
| Jun 03, 2024 | 1,045.00 | 1,054.00 | 1,040.00 | 1,045.00 | 1,045.00 | 326,400 |
| May 31, 2024 | 1,041.00 | 1,048.00 | 1,037.00 | 1,040.00 | 1,040.00 | 488,700 |
| May 30, 2024 | 1,031.00 | 1,039.00 | 1,027.00 | 1,035.00 | 1,035.00 | 357,500 |
| May 29, 2024 | 1,047.00 | 1,049.00 | 1,034.00 | 1,036.00 | 1,036.00 | 348,900 |
| May 28, 2024 | 1,055.00 | 1,058.00 | 1,048.00 | 1,049.00 | 1,049.00 | 411,000 |
| May 27, 2024 | 1,046.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 228,900 |
| May 24, 2024 | 1,034.00 | 1,047.00 | 1,030.00 | 1,044.00 | 1,044.00 | 288,000 |
| May 23, 2024 | 1,039.00 | 1,047.00 | 1,030.00 | 1,042.00 | 1,042.00 | 324,200 |
| May 22, 2024 | 1,038.00 | 1,042.00 | 1,036.00 | 1,039.00 | 1,039.00 | 261,900 |
| May 21, 2024 | 1,036.00 | 1,043.00 | 1,034.00 | 1,039.00 | 1,039.00 | 335,200 |
| May 20, 2024 | 1,035.00 | 1,045.00 | 1,033.00 | 1,037.00 | 1,037.00 | 243,100 |
| May 17, 2024 | 1,030.00 | 1,039.00 | 1,027.00 | 1,037.00 | 1,037.00 | 212,900 |
| May 16, 2024 | 1,033.00 | 1,043.00 | 1,021.00 | 1,037.00 | 1,037.00 | 477,800 |
| May 15, 2024 | 1,052.00 | 1,052.00 | 1,032.00 | 1,033.00 | 1,033.00 | 333,400 |
| May 14, 2024 | 1,049.00 | 1,056.00 | 1,039.00 | 1,051.00 | 1,051.00 | 582,300 |
| May 13, 2024 | 1,010.00 | 1,050.00 | 1,010.00 | 1,046.00 | 1,046.00 | 1,312,300 |
| May 10, 2024 | 1,008.00 | 1,009.00 | 1,001.00 | 1,002.00 | 1,002.00 | 543,900 |
| May 09, 2024 | 1,007.00 | 1,017.00 | 1,004.00 | 1,008.00 | 1,008.00 | 360,200 |
| May 08, 2024 | 1,018.00 | 1,018.00 | 1,006.00 | 1,006.00 | 1,006.00 | 531,000 |
| May 07, 2024 | 1,016.00 | 1,021.00 | 1,015.00 | 1,018.00 | 1,018.00 | 360,300 |
| May 02, 2024 | 1,018.00 | 1,021.00 | 1,013.00 | 1,014.00 | 1,014.00 | 471,600 |
| May 01, 2024 | 1,025.00 | 1,027.00 | 1,016.00 | 1,020.00 | 1,020.00 | 458,000 |
| Apr 30, 2024 | 1,027.00 | 1,033.00 | 1,023.00 | 1,031.00 | 1,031.00 | 356,200 |
| Apr 26, 2024 | 1,026.00 | 1,027.00 | 1,018.00 | 1,024.00 | 1,024.00 | 470,500 |
| Apr 25, 2024 | 1,036.00 | 1,036.00 | 1,026.00 | 1,026.00 | 1,026.00 | 343,300 |
| Apr 24, 2024 | 1,038.00 | 1,040.00 | 1,033.00 | 1,040.00 | 1,040.00 | 381,700 |
| Apr 23, 2024 | 1,038.00 | 1,043.00 | 1,036.00 | 1,037.00 | 1,037.00 | 297,800 |
| Apr 22, 2024 | 1,028.00 | 1,040.00 | 1,028.00 | 1,036.00 | 1,036.00 | 416,700 |
| Apr 19, 2024 | 1,025.00 | 1,027.00 | 1,012.00 | 1,019.00 | 1,019.00 | 655,600 |
| Apr 18, 2024 | 1,023.00 | 1,034.00 | 1,023.00 | 1,028.00 | 1,028.00 | 417,400 |
| Apr 17, 2024 | 1,047.00 | 1,048.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,039,900 |
| Apr 16, 2024 | 1,060.00 | 1,060.00 | 1,046.00 | 1,046.00 | 1,046.00 | 554,500 |
| Apr 15, 2024 | 1,063.00 | 1,064.00 | 1,053.00 | 1,064.00 | 1,064.00 | 399,400 |
| Apr 12, 2024 | 1,062.00 | 1,067.00 | 1,058.00 | 1,067.00 | 1,067.00 | 356,600 |
| Apr 11, 2024 | 1,061.00 | 1,064.00 | 1,055.00 | 1,063.00 | 1,063.00 | 366,400 |
| Apr 10, 2024 | 1,076.00 | 1,077.00 | 1,062.00 | 1,063.00 | 1,063.00 | 498,900 |
| Apr 09, 2024 | 1,060.00 | 1,076.00 | 1,060.00 | 1,075.00 | 1,075.00 | 607,900 |
| Apr 08, 2024 | 1,053.00 | 1,058.00 | 1,051.00 | 1,057.00 | 1,057.00 | 355,800 |
| Apr 05, 2024 | 1,053.00 | 1,054.00 | 1,044.00 | 1,049.00 | 1,049.00 | 615,200 |
| Apr 04, 2024 | 1,059.00 | 1,065.00 | 1,057.00 | 1,058.00 | 1,058.00 | 412,300 |
| Apr 03, 2024 | 1,051.00 | 1,066.00 | 1,050.00 | 1,056.00 | 1,056.00 | 680,000 |
| Apr 02, 2024 | 1,061.00 | 1,067.00 | 1,053.00 | 1,055.00 | 1,055.00 | 781,900 |
| Apr 01, 2024 | 1,074.00 | 1,075.00 | 1,059.00 | 1,059.00 | 1,059.00 | 685,400 |
| Mar 29, 2024 | 1,069.00 | 1,079.00 | 1,067.00 | 1,074.00 | 1,074.00 | 294,500 |
| Mar 28, 2024 | 1,077.00 | 1,083.00 | 1,069.00 | 1,069.00 | 1,069.00 | 588,100 |
| Mar 28, 2024 | 40 Dividend | |||||
| Mar 27, 2024 | 1,119.00 | 1,123.00 | 1,113.00 | 1,118.00 | 1,078.00 | 1,020,000 |
| Mar 26, 2024 | 1,117.00 | 1,118.00 | 1,107.00 | 1,111.00 | 1,071.25 | 363,600 |
| Mar 25, 2024 | 1,131.00 | 1,131.00 | 1,116.00 | 1,117.00 | 1,077.04 | 541,100 |
| Mar 22, 2024 | 1,119.00 | 1,127.00 | 1,112.00 | 1,127.00 | 1,086.68 | 477,500 |
| Mar 21, 2024 | 1,116.00 | 1,125.00 | 1,110.00 | 1,114.00 | 1,074.14 | 607,900 |
| Mar 19, 2024 | 1,090.00 | 1,118.00 | 1,088.00 | 1,103.00 | 1,063.54 | 1,039,600 |
| Mar 18, 2024 | 1,077.00 | 1,086.00 | 1,075.00 | 1,085.00 | 1,046.18 | 505,800 |
| Mar 15, 2024 | 1,064.00 | 1,071.00 | 1,063.00 | 1,070.00 | 1,031.72 | 460,400 |
| Mar 14, 2024 | 1,060.00 | 1,068.00 | 1,059.00 | 1,066.00 | 1,027.86 | 400,500 |
| Mar 13, 2024 | 1,068.00 | 1,073.00 | 1,057.00 | 1,061.00 | 1,023.04 | 568,300 |
| Mar 12, 2024 | 1,070.00 | 1,070.00 | 1,053.00 | 1,065.00 | 1,026.90 | 1,064,100 |
| Mar 11, 2024 | 1,082.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,031.72 | 691,700 |
| Mar 08, 2024 | 1,071.00 | 1,086.00 | 1,066.00 | 1,083.00 | 1,044.25 | 834,500 |
| Mar 07, 2024 | 1,067.00 | 1,075.00 | 1,065.00 | 1,071.00 | 1,032.68 | 950,600 |
| Mar 06, 2024 | 1,067.00 | 1,078.00 | 1,066.00 | 1,076.00 | 1,037.50 | 604,300 |
| Mar 05, 2024 | 1,068.00 | 1,072.00 | 1,060.00 | 1,068.00 | 1,029.79 | 648,300 |
| Mar 04, 2024 | 1,075.00 | 1,075.00 | 1,066.00 | 1,069.00 | 1,030.75 | 398,000 |
| Mar 01, 2024 | 1,068.00 | 1,074.00 | 1,066.00 | 1,074.00 | 1,035.57 | 417,800 |
| Feb 29, 2024 | 1,070.00 | 1,073.00 | 1,062.00 | 1,068.00 | 1,029.79 | 526,300 |
| Feb 28, 2024 | 1,064.00 | 1,074.00 | 1,062.00 | 1,070.00 | 1,031.72 | 635,100 |
| Feb 27, 2024 | 1,064.00 | 1,070.00 | 1,061.00 | 1,062.00 | 1,024.00 | 540,800 |
| Feb 26, 2024 | 1,072.00 | 1,075.00 | 1,063.00 | 1,063.00 | 1,024.97 | 650,800 |
| Feb 22, 2024 | 1,075.00 | 1,076.00 | 1,065.00 | 1,069.00 | 1,030.75 | 527,200 |
| Feb 21, 2024 | 1,073.00 | 1,075.00 | 1,067.00 | 1,072.00 | 1,033.65 | 318,400 |
| Feb 20, 2024 | 1,080.00 | 1,080.00 | 1,066.00 | 1,068.00 | 1,029.79 | 486,000 |
| Feb 19, 2024 | 1,064.00 | 1,079.00 | 1,063.00 | 1,078.00 | 1,039.43 | 597,500 |
| Feb 16, 2024 | 1,061.00 | 1,067.00 | 1,058.00 | 1,064.00 | 1,025.93 | 395,900 |
| Feb 15, 2024 | 1,066.00 | 1,067.00 | 1,054.00 | 1,061.00 | 1,023.04 | 292,100 |
| Feb 14, 2024 | 1,069.00 | 1,071.00 | 1,056.00 | 1,064.00 | 1,025.93 | 503,300 |
| Feb 13, 2024 | 1,071.00 | 1,074.00 | 1,066.00 | 1,072.00 | 1,033.65 | 404,400 |
| Feb 09, 2024 | 1,056.00 | 1,067.00 | 1,052.00 | 1,064.00 | 1,025.93 | 387,700 |
| Feb 08, 2024 | 1,067.00 | 1,068.00 | 1,055.00 | 1,058.00 | 1,020.15 | 413,800 |
| Feb 07, 2024 | 1,067.00 | 1,068.00 | 1,061.00 | 1,065.00 | 1,026.90 | 404,900 |
| Feb 06, 2024 | 1,069.00 | 1,074.00 | 1,063.00 | 1,070.00 | 1,031.72 | 408,900 |
| Feb 05, 2024 | 1,059.00 | 1,072.00 | 1,055.00 | 1,071.00 | 1,032.68 | 547,300 |
| Feb 02, 2024 | 1,050.00 | 1,063.00 | 1,046.00 | 1,058.00 | 1,020.15 | 747,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.