Orient Corporation (8585.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,026.00 | 1,027.00 | 1,018.00 | 1,024.00 | 1,024.00 | 470,500 |
| 25 Apr 2024 | 1,036.00 | 1,036.00 | 1,026.00 | 1,026.00 | 1,026.00 | 343,300 |
| 24 Apr 2024 | 1,038.00 | 1,040.00 | 1,033.00 | 1,040.00 | 1,040.00 | 381,700 |
| 23 Apr 2024 | 1,038.00 | 1,043.00 | 1,036.00 | 1,037.00 | 1,037.00 | 297,800 |
| 22 Apr 2024 | 1,028.00 | 1,040.00 | 1,028.00 | 1,036.00 | 1,036.00 | 416,700 |
| 19 Apr 2024 | 1,025.00 | 1,027.00 | 1,012.00 | 1,019.00 | 1,019.00 | 655,600 |
| 18 Apr 2024 | 1,023.00 | 1,034.00 | 1,023.00 | 1,028.00 | 1,028.00 | 417,400 |
| 17 Apr 2024 | 1,047.00 | 1,048.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,039,900 |
| 16 Apr 2024 | 1,060.00 | 1,060.00 | 1,046.00 | 1,046.00 | 1,046.00 | 554,500 |
| 15 Apr 2024 | 1,063.00 | 1,064.00 | 1,053.00 | 1,064.00 | 1,064.00 | 399,400 |
| 12 Apr 2024 | 1,062.00 | 1,067.00 | 1,058.00 | 1,067.00 | 1,067.00 | 356,600 |
| 11 Apr 2024 | 1,061.00 | 1,064.00 | 1,055.00 | 1,063.00 | 1,063.00 | 366,400 |
| 10 Apr 2024 | 1,076.00 | 1,077.00 | 1,062.00 | 1,063.00 | 1,063.00 | 498,900 |
| 09 Apr 2024 | 1,060.00 | 1,076.00 | 1,060.00 | 1,075.00 | 1,075.00 | 607,900 |
| 08 Apr 2024 | 1,053.00 | 1,058.00 | 1,051.00 | 1,057.00 | 1,057.00 | 355,800 |
| 05 Apr 2024 | 1,053.00 | 1,054.00 | 1,044.00 | 1,049.00 | 1,049.00 | 615,200 |
| 04 Apr 2024 | 1,059.00 | 1,065.00 | 1,057.00 | 1,058.00 | 1,058.00 | 412,300 |
| 03 Apr 2024 | 1,051.00 | 1,066.00 | 1,050.00 | 1,056.00 | 1,056.00 | 680,000 |
| 02 Apr 2024 | 1,061.00 | 1,067.00 | 1,053.00 | 1,055.00 | 1,055.00 | 781,900 |
| 01 Apr 2024 | 1,074.00 | 1,075.00 | 1,059.00 | 1,059.00 | 1,059.00 | 685,400 |
| 29 Mar 2024 | 1,069.00 | 1,079.00 | 1,067.00 | 1,074.00 | 1,074.00 | 294,500 |
| 28 Mar 2024 | 1,077.00 | 1,083.00 | 1,069.00 | 1,069.00 | 1,069.00 | 588,100 |
| 28 Mar 2024 | 40 Dividend | |||||
| 27 Mar 2024 | 1,119.00 | 1,123.00 | 1,113.00 | 1,118.00 | 1,078.00 | 1,020,000 |
| 26 Mar 2024 | 1,117.00 | 1,118.00 | 1,107.00 | 1,111.00 | 1,071.25 | 363,600 |
| 25 Mar 2024 | 1,131.00 | 1,131.00 | 1,116.00 | 1,117.00 | 1,077.04 | 541,100 |
| 22 Mar 2024 | 1,119.00 | 1,127.00 | 1,112.00 | 1,127.00 | 1,086.68 | 477,500 |
| 21 Mar 2024 | 1,116.00 | 1,125.00 | 1,110.00 | 1,114.00 | 1,074.14 | 607,900 |
| 19 Mar 2024 | 1,090.00 | 1,118.00 | 1,088.00 | 1,103.00 | 1,063.54 | 1,039,600 |
| 18 Mar 2024 | 1,077.00 | 1,086.00 | 1,075.00 | 1,085.00 | 1,046.18 | 505,800 |
| 15 Mar 2024 | 1,064.00 | 1,071.00 | 1,063.00 | 1,070.00 | 1,031.72 | 460,400 |
| 14 Mar 2024 | 1,060.00 | 1,068.00 | 1,059.00 | 1,066.00 | 1,027.86 | 400,500 |
| 13 Mar 2024 | 1,068.00 | 1,073.00 | 1,057.00 | 1,061.00 | 1,023.04 | 568,300 |
| 12 Mar 2024 | 1,070.00 | 1,070.00 | 1,053.00 | 1,065.00 | 1,026.90 | 1,064,100 |
| 11 Mar 2024 | 1,082.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,031.72 | 691,700 |
| 08 Mar 2024 | 1,071.00 | 1,086.00 | 1,066.00 | 1,083.00 | 1,044.25 | 834,500 |
| 07 Mar 2024 | 1,067.00 | 1,075.00 | 1,065.00 | 1,071.00 | 1,032.68 | 950,600 |
| 06 Mar 2024 | 1,067.00 | 1,078.00 | 1,066.00 | 1,076.00 | 1,037.50 | 604,300 |
| 05 Mar 2024 | 1,068.00 | 1,072.00 | 1,060.00 | 1,068.00 | 1,029.79 | 648,300 |
| 04 Mar 2024 | 1,075.00 | 1,075.00 | 1,066.00 | 1,069.00 | 1,030.75 | 398,000 |
| 01 Mar 2024 | 1,068.00 | 1,074.00 | 1,066.00 | 1,074.00 | 1,035.57 | 417,800 |
| 29 Feb 2024 | 1,070.00 | 1,073.00 | 1,062.00 | 1,068.00 | 1,029.79 | 526,300 |
| 28 Feb 2024 | 1,064.00 | 1,074.00 | 1,062.00 | 1,070.00 | 1,031.72 | 635,100 |
| 27 Feb 2024 | 1,064.00 | 1,070.00 | 1,061.00 | 1,062.00 | 1,024.00 | 540,800 |
| 26 Feb 2024 | 1,072.00 | 1,075.00 | 1,063.00 | 1,063.00 | 1,024.97 | 650,800 |
| 22 Feb 2024 | 1,075.00 | 1,076.00 | 1,065.00 | 1,069.00 | 1,030.75 | 527,200 |
| 21 Feb 2024 | 1,073.00 | 1,075.00 | 1,067.00 | 1,072.00 | 1,033.65 | 318,400 |
| 20 Feb 2024 | 1,080.00 | 1,080.00 | 1,066.00 | 1,068.00 | 1,029.79 | 486,000 |
| 19 Feb 2024 | 1,064.00 | 1,079.00 | 1,063.00 | 1,078.00 | 1,039.43 | 597,500 |
| 16 Feb 2024 | 1,061.00 | 1,067.00 | 1,058.00 | 1,064.00 | 1,025.93 | 395,900 |
| 15 Feb 2024 | 1,066.00 | 1,067.00 | 1,054.00 | 1,061.00 | 1,023.04 | 292,100 |
| 14 Feb 2024 | 1,069.00 | 1,071.00 | 1,056.00 | 1,064.00 | 1,025.93 | 503,300 |
| 13 Feb 2024 | 1,071.00 | 1,074.00 | 1,066.00 | 1,072.00 | 1,033.65 | 404,400 |
| 09 Feb 2024 | 1,056.00 | 1,067.00 | 1,052.00 | 1,064.00 | 1,025.93 | 387,700 |
| 08 Feb 2024 | 1,067.00 | 1,068.00 | 1,055.00 | 1,058.00 | 1,020.15 | 413,800 |
| 07 Feb 2024 | 1,067.00 | 1,068.00 | 1,061.00 | 1,065.00 | 1,026.90 | 404,900 |
| 06 Feb 2024 | 1,069.00 | 1,074.00 | 1,063.00 | 1,070.00 | 1,031.72 | 408,900 |
| 05 Feb 2024 | 1,059.00 | 1,072.00 | 1,055.00 | 1,071.00 | 1,032.68 | 547,300 |
| 02 Feb 2024 | 1,050.00 | 1,063.00 | 1,046.00 | 1,058.00 | 1,020.15 | 747,300 |
| 01 Feb 2024 | 1,070.00 | 1,073.00 | 1,048.00 | 1,052.00 | 1,014.36 | 1,674,900 |
| 31 Jan 2024 | 1,107.00 | 1,115.00 | 1,101.00 | 1,115.00 | 1,075.11 | 398,600 |
| 30 Jan 2024 | 1,123.00 | 1,124.00 | 1,110.00 | 1,110.00 | 1,070.29 | 207,500 |
| 29 Jan 2024 | 1,119.00 | 1,125.00 | 1,115.00 | 1,124.00 | 1,083.79 | 221,300 |
| 26 Jan 2024 | 1,116.00 | 1,126.00 | 1,111.00 | 1,114.00 | 1,074.14 | 460,500 |
| 25 Jan 2024 | 1,114.00 | 1,119.00 | 1,111.00 | 1,114.00 | 1,074.14 | 238,100 |
| 24 Jan 2024 | 1,118.00 | 1,120.00 | 1,108.00 | 1,113.00 | 1,073.18 | 406,100 |
| 23 Jan 2024 | 1,122.00 | 1,126.00 | 1,116.00 | 1,118.00 | 1,078.00 | 207,200 |
| 22 Jan 2024 | 1,107.00 | 1,120.00 | 1,107.00 | 1,120.00 | 1,079.93 | 244,000 |
| 19 Jan 2024 | 1,108.00 | 1,111.00 | 1,101.00 | 1,106.00 | 1,066.43 | 219,500 |
| 18 Jan 2024 | 1,121.00 | 1,122.00 | 1,099.00 | 1,101.00 | 1,061.61 | 388,900 |
| 17 Jan 2024 | 1,140.00 | 1,147.00 | 1,126.00 | 1,126.00 | 1,085.71 | 314,400 |
| 16 Jan 2024 | 1,133.00 | 1,137.00 | 1,125.00 | 1,137.00 | 1,096.32 | 274,200 |
| 15 Jan 2024 | 1,106.00 | 1,128.00 | 1,106.00 | 1,128.00 | 1,087.64 | 147,700 |
| 12 Jan 2024 | 1,101.00 | 1,114.00 | 1,099.00 | 1,106.00 | 1,066.43 | 609,400 |
| 11 Jan 2024 | 1,092.00 | 1,098.00 | 1,089.00 | 1,094.00 | 1,054.86 | 288,300 |
| 10 Jan 2024 | 1,094.00 | 1,098.00 | 1,084.00 | 1,084.00 | 1,045.22 | 456,500 |
| 09 Jan 2024 | 1,094.00 | 1,099.00 | 1,091.00 | 1,097.00 | 1,057.75 | 289,000 |
| 05 Jan 2024 | 1,084.00 | 1,095.00 | 1,082.00 | 1,094.00 | 1,054.86 | 369,800 |
| 04 Jan 2024 | 1,066.00 | 1,083.00 | 1,057.00 | 1,082.00 | 1,043.29 | 367,600 |
| 29 Dec 2023 | 1,062.00 | 1,073.00 | 1,062.00 | 1,070.00 | 1,031.72 | 361,500 |
| 28 Dec 2023 | 1,055.00 | 1,062.00 | 1,051.00 | 1,062.00 | 1,024.00 | 287,000 |
| 27 Dec 2023 | 1,045.00 | 1,054.00 | 1,043.00 | 1,054.00 | 1,016.29 | 495,700 |
| 26 Dec 2023 | 1,042.00 | 1,045.00 | 1,040.00 | 1,042.00 | 1,004.72 | 391,500 |
| 25 Dec 2023 | 1,052.00 | 1,053.00 | 1,039.00 | 1,040.00 | 1,002.79 | 327,800 |
| 22 Dec 2023 | 1,041.00 | 1,051.00 | 1,040.00 | 1,045.00 | 1,007.61 | 358,700 |
| 21 Dec 2023 | 1,050.00 | 1,051.00 | 1,038.00 | 1,038.00 | 1,000.86 | 673,600 |
| 20 Dec 2023 | 1,055.00 | 1,061.00 | 1,053.00 | 1,056.00 | 1,018.22 | 802,700 |
| 19 Dec 2023 | 1,053.00 | 1,057.00 | 1,047.00 | 1,054.00 | 1,016.29 | 497,000 |
| 18 Dec 2023 | 1,063.00 | 1,064.00 | 1,050.00 | 1,055.00 | 1,017.25 | 507,000 |
| 15 Dec 2023 | 1,060.00 | 1,069.00 | 1,055.00 | 1,069.00 | 1,030.75 | 345,000 |
| 14 Dec 2023 | 1,062.00 | 1,062.00 | 1,049.00 | 1,059.00 | 1,021.11 | 510,000 |
| 13 Dec 2023 | 1,061.00 | 1,063.00 | 1,052.00 | 1,058.00 | 1,020.15 | 384,700 |
| 12 Dec 2023 | 1,068.00 | 1,071.00 | 1,063.00 | 1,064.00 | 1,025.93 | 383,000 |
| 11 Dec 2023 | 1,084.00 | 1,084.00 | 1,067.00 | 1,068.00 | 1,029.79 | 398,000 |
| 08 Dec 2023 | 1,097.00 | 1,101.00 | 1,072.00 | 1,074.00 | 1,035.57 | 581,600 |
| 07 Dec 2023 | 1,102.00 | 1,106.00 | 1,098.00 | 1,102.00 | 1,062.57 | 263,800 |
| 06 Dec 2023 | 1,091.00 | 1,107.00 | 1,090.00 | 1,105.00 | 1,065.47 | 426,500 |
| 05 Dec 2023 | 1,094.00 | 1,102.00 | 1,089.00 | 1,089.00 | 1,050.04 | 430,600 |
| 04 Dec 2023 | 1,090.00 | 1,099.00 | 1,081.00 | 1,094.00 | 1,054.86 | 519,600 |
| 01 Dec 2023 | 1,089.00 | 1,093.00 | 1,083.00 | 1,085.00 | 1,046.18 | 511,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.