No.1
Disclosure
2026/09/03 15:30
自己株式の取得状況に関するお知らせ
8591 ORIXオリックスTSE Prime / Other Financing Business
1 post
ORIX (8591) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
ORIX (8591) Stock Price History
ORIX closed at ¥5,765 on Oct 22, 2026, −6.2% over 1 month, +48.8% over 1 year.
Price5-day MA25-day MANikkei 225
1-Month High¥6,171Sep 25
1-Month Low¥5,721Oct 15
1-Week Change+0.8%vs Oct 15
1-Month Change−6.2%vs Sep 18
If you had invested ¥100,000 1 month ago, it would be worth ¥95,289 today (−4.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −1.4%, while this stock moved −4.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 22 (Thu) | ¥5,765 | −73 | −1.25% |
| Oct 21 (Wed) | ¥5,838 | +103 | +1.80% |
| Oct 20 (Tue) | ¥5,735 | −116 | −1.98% |
| Oct 19 (Mon) | ¥5,851 | −5 | −0.09% |
| Oct 16 (Fri) | ¥5,856 | +135 | +2.36% |
| Oct 15 (Thu) | ¥5,721 | −77 | −1.33% |
| Oct 14 (Wed) | ¥5,798 | −41 | −0.70% |
| Oct 13 (Tue) | ¥5,839 | +69 | +1.20% |
| Oct 9 (Fri) | ¥5,770 | +19 | +0.33% |
| Oct 8 (Thu) | ¥5,751 | −126 | −2.14% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥6,673Jul 27
3-Month Low¥5,721Oct 15
1-Month Change−6.2%vs Sep 18
3-Month Change−12.4%vs Jul 22
If you had invested ¥100,000 3 months ago, it would be worth ¥87,587 today (−12.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −2.3%, while this stock moved −12.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 22 (Thu) | ¥5,765 | −73 | −1.25% |
| Oct 21 (Wed) | ¥5,838 | +103 | +1.80% |
| Oct 20 (Tue) | ¥5,735 | −116 | −1.98% |
| Oct 19 (Mon) | ¥5,851 | −5 | −0.09% |
| Oct 16 (Fri) | ¥5,856 | +135 | +2.36% |
| Oct 15 (Thu) | ¥5,721 | −77 | −1.33% |
| Oct 14 (Wed) | ¥5,798 | −41 | −0.70% |
| Oct 13 (Tue) | ¥5,839 | +69 | +1.20% |
| Oct 9 (Fri) | ¥5,770 | +19 | +0.33% |
| Oct 8 (Thu) | ¥5,751 | −126 | −2.14% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥6,673Jul 27
6-Month Low¥4,846Apr 24
3-Month Change−12.4%vs Jul 22
6-Month Change+17.7%vs Apr 22
If you had invested ¥100,000 6 months ago, it would be worth ¥117,725 today (+17.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +8.5%, while this stock moved +17.7%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥5,765 | −3.5% |
| Sep 2026 | ¥5,971 | −5.0% |
| Aug 2026 | ¥6,284 | −2.0% |
| Jul 2026 | ¥6,410 | +4.2% |
| Jun 2026 | ¥6,149 | −1.4% |
| May 2026 | ¥6,237 | +18.2% |
| Apr 2026 | ¥5,275 | +14.5% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥6,673Jul 27
52-Week Low¥3,693Oct 29
Year to Date+26.6%vs Dec 30
From 52-Week High−13.6%Jul 27
If you had invested ¥100,000 1 year ago, it would be worth ¥148,813 today (+48.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +31.1%, while this stock moved +48.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥5,765 | −3.5% |
| Sep 2026 | ¥5,971 | −5.0% |
| Aug 2026 | ¥6,284 | −2.0% |
| Jul 2026 | ¥6,410 | +4.2% |
| Jun 2026 | ¥6,149 | −1.4% |
| May 2026 | ¥6,237 | +18.2% |
| Apr 2026 | ¥5,275 | +14.5% |
| Mar 2026 | ¥4,607 | −16.9% |
| Feb 2026 | ¥5,543 | +18.1% |
| Jan 2026 | ¥4,694 | +3.1% |
| Dec 2025 | ¥4,554 | +7.3% |
| Nov 2025 | ¥4,243 | +12.8% |
| Oct 2025 | ¥3,760 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥6,535Jul 24, 2026
3-Year Low¥2,630Oct 30, 2023
Annualized Return+28.4%
Max Drawdown−27.6%
If you had invested ¥100,000 3 years ago, it would be worth ¥211,598 today (+111.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +108.5%, while this stock moved +111.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥5,765 | +26.6% |
| 2025 | ¥4,554 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥6,535Jul 24, 2026
5-Year Low¥2,029Sep 26, 2022
Annualized Return+20.7%
Max Drawdown−27.6%
If you had invested ¥100,000 5 years ago, it would be worth ¥255,654 today (+155.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +123.7%, while this stock moved +155.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥5,765 | +26.6% |
| 2025 | ¥4,554 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥6,410Jul 2026
All-Time Low¥204Feb 2009
Total Change+394.8%vs Jan 2001
Annualized Return+6.4%
If you had invested ¥100,000 in Jan 2001, it would be worth ¥494,850 today (+394.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +397.1%, while this stock moved +394.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥5,765 | +26.6% |
| 2025 | ¥4,554 | +33.6% |
| 2024 | ¥3,408 | +28.3% |
| 2023 | ¥2,656 | +25.4% |
| 2022 | ¥2,119 | −9.8% |
| 2021 | ¥2,348 | +48.2% |
| 2020 | ¥1,585 | −12.5% |
| 2019 | ¥1,811 | +12.8% |
| 2018 | ¥1,606 | −15.7% |
| 2017 | ¥1,905 | +4.4% |
| 2016 | ¥1,824 | +6.3% |
| 2015 | ¥1,716 | +12.6% |
| 2014 | ¥1,524 | −17.5% |
| 2013 | ¥1,847 | +90.6% |
| 2012 | ¥969 | +52.4% |
| 2011 | ¥636 | −20.4% |
| 2010 | ¥799 | +27.4% |
| 2009 | ¥627 | +25.7% |
| 2008 | ¥499 | −73.9% |
| 2007 | ¥1,909 | −44.6% |
| 2006 | ¥3,445 | +14.6% |
| 2005 | ¥3,005 | +115.9% |
| 2004 | ¥1,392 | +57.1% |
| 2003 | ¥886 | +15.8% |
| 2002 | ¥765 | −34.8% |
| 2001 | ¥1,174 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 2001). Please check the latest prices before trading.
ORIX (8591) financial indicators
See all financial indicators for ORIX (market cap, DOE, equity ratio, EV, EBITDA, ROIC and more)
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.