Comparing Back to the side-by-side chart ↗
ORIX CORPORATION（8591.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5796.00 | 5890.00 | 5796.00 | 5856.00 | +2.36% | 4,034,300 |
| 2026-10-15 | 5715.00 | 5804.00 | 5681.00 | 5721.00 | -1.33% | 7,922,800 |
| 2026-10-14 | 5813.00 | 5840.00 | 5781.00 | 5798.00 | -0.70% | 4,243,900 |
| 2026-10-13 | 5803.00 | 5881.00 | 5782.00 | 5839.00 | +1.20% | 3,194,800 |
| 2026-10-09 | 5772.00 | 5818.00 | 5744.00 | 5770.00 | +0.33% | 2,964,400 |
| 2026-10-08 | 5822.00 | 5838.00 | 5751.00 | 5751.00 | -2.14% | 3,529,100 |
| 2026-10-07 | 5867.00 | 5954.00 | 5845.00 | 5877.00 | +0.12% | 3,399,300 |
| 2026-10-06 | 5895.00 | 5919.00 | 5858.00 | 5870.00 | +0.34% | 2,400,400 |
| 2026-10-05 | 5794.00 | 5883.00 | 5772.00 | 5850.00 | +1.83% | 4,002,300 |
| 2026-10-02 | 5811.00 | 5827.00 | 5733.00 | 5745.00 | -2.81% | 5,734,000 |
| 2026-10-01 | 5900.00 | 5915.00 | 5849.00 | 5911.00 | -1.00% | 4,041,500 |
| 2026-09-30 | 5889.00 | 5995.00 | 5854.00 | 5971.00 | +1.82% | 4,235,200 |
| 2026-09-29 | 5952.00 | 5990.00 | 5838.00 | 5864.00 | -4.35% | 4,571,900 |
| 2026-09-28 | 6138.00 | 6166.00 | 6116.00 | 6131.00 | -0.65% | 3,545,800 |
| 2026-09-25 | 6124.00 | 6173.00 | 6080.00 | 6171.00 | +2.00% | 2,776,600 |
| 2026-09-24 | 6154.00 | 6163.00 | 6050.00 | 6050.00 | -1.56% | 3,653,700 |
| 2026-09-18 | 6230.00 | 6262.00 | 6130.00 | 6146.00 | -1.11% | 4,880,900 |
| 2026-09-17 | 6183.00 | 6260.00 | 6183.00 | 6215.00 | +0.73% | 2,443,000 |
| 2026-09-16 | 6209.00 | 6244.00 | 6161.00 | 6170.00 | +1.00% | 2,747,300 |
| 2026-09-15 | 6152.00 | 6185.00 | 6067.00 | 6109.00 | -0.70% | 2,745,300 |
| 2026-09-14 | 6099.00 | 6175.00 | 6082.00 | 6152.00 | +1.03% | 2,093,200 |
| 2026-09-11 | 5957.00 | 6089.00 | 5949.00 | 6089.00 | +0.08% | 3,498,200 |
| 2026-09-10 | 6026.00 | 6091.00 | 5995.00 | 6084.00 | +1.05% | 3,070,100 |
| 2026-09-09 | 6041.00 | 6114.00 | 6008.00 | 6021.00 | -0.17% | 3,462,100 |
| 2026-09-08 | 6094.00 | 6152.00 | 6031.00 | 6031.00 | -2.74% | 3,502,400 |
| 2026-09-07 | 6245.00 | 6285.00 | 6173.00 | 6201.00 | -0.66% | 2,127,200 |
| 2026-09-04 | 6365.00 | 6399.00 | 6169.00 | 6242.00 | -1.72% | 3,774,400 |
| 2026-09-03 | 6386.00 | 6583.00 | 6342.00 | 6351.00 | +1.03% | 5,817,400 |
| 2026-09-02 | 6356.00 | 6388.00 | 6268.00 | 6286.00 | -1.18% | 4,188,300 |
| 2026-09-01 | 6318.00 | 6423.00 | 6254.00 | 6361.00 | +1.23% | 2,831,900 |
| 2026-08-31 | 6224.00 | 6319.00 | 6197.00 | 6284.00 | +1.06% | 4,198,500 |
| 2026-08-28 | 6264.00 | 6264.00 | 6141.00 | 6218.00 | -2.00% | 4,842,400 |
| 2026-08-27 | 6399.00 | 6424.00 | 6318.00 | 6345.00 | +0.32% | 2,432,300 |
| 2026-08-26 | 6300.00 | 6347.00 | 6275.00 | 6325.00 | +0.73% | 2,091,900 |
| 2026-08-25 | 6212.00 | 6301.00 | 6208.00 | 6279.00 | +1.13% | 2,168,000 |
| 2026-08-24 | 6168.00 | 6240.00 | 6116.00 | 6209.00 | +1.54% | 3,175,700 |
| 2026-08-21 | 6007.00 | 6142.00 | 6005.00 | 6115.00 | +1.56% | 2,344,000 |
| 2026-08-20 | 5995.00 | 6034.00 | 5956.00 | 6021.00 | -0.05% | 4,069,100 |
| 2026-08-19 | 6200.00 | 6295.00 | 6024.00 | 6024.00 | -4.31% | 4,180,700 |
| 2026-08-18 | 6367.00 | 6401.00 | 6262.00 | 6295.00 | -0.91% | 3,021,600 |
| 2026-08-17 | 6393.00 | 6398.00 | 6324.00 | 6353.00 | -0.36% | 2,166,100 |
| 2026-08-14 | 6455.00 | 6491.00 | 6376.00 | 6376.00 | +0.06% | 3,076,400 |
| 2026-08-13 | 6425.00 | 6425.00 | 6300.00 | 6372.00 | +0.33% | 3,219,200 |
| 2026-08-12 | 6293.00 | 6359.00 | 6244.00 | 6351.00 | +1.26% | 3,720,800 |
| 2026-08-10 | 6356.00 | 6398.00 | 6247.00 | 6272.00 | -1.01% | 3,434,800 |
| 2026-08-07 | 6328.00 | 6480.00 | 6266.00 | 6336.00 | -2.72% | 4,978,700 |
| 2026-08-06 | 6505.00 | 6534.00 | 6472.00 | 6513.00 | -0.52% | 2,873,500 |
| 2026-08-05 | 6384.00 | 6547.00 | 6384.00 | 6547.00 | +3.46% | 3,197,700 |
| 2026-08-04 | 6333.00 | 6366.00 | 6272.00 | 6328.00 | -0.32% | 2,954,200 |
| 2026-08-03 | 6350.00 | 6389.00 | 6157.00 | 6348.00 | -0.97% | 3,641,200 |
| 2026-07-31 | 6300.00 | 6503.00 | 6300.00 | 6410.00 | +1.50% | 3,900,700 |
| 2026-07-30 | 6381.00 | 6382.00 | 6274.00 | 6315.00 | -2.79% | 4,361,000 |
| 2026-07-29 | 6398.00 | 6496.00 | 6358.00 | 6496.00 | +1.50% | 4,434,700 |
| 2026-07-28 | 6674.00 | 6680.00 | 6361.00 | 6400.00 | -4.09% | 4,200,700 |
| 2026-07-27 | 6590.00 | 6673.00 | 6550.00 | 6673.00 | +2.11% | 2,955,900 |
| 2026-07-24 | 6529.00 | 6591.00 | 6513.00 | 6535.00 | -1.24% | 2,486,900 |
| 2026-07-23 | 6590.00 | 6653.00 | 6583.00 | 6617.00 | +0.53% | 2,738,100 |
| 2026-07-22 | 6529.00 | 6639.00 | 6492.00 | 6582.00 | +1.23% | 3,138,200 |
| 2026-07-21 | 6241.00 | 6502.00 | 6212.00 | 6502.00 | +4.82% | 3,598,900 |
| 2026-07-17 | 6423.00 | 6463.00 | 6115.00 | 6203.00 | -4.79% | 4,639,700 |
| 2026-07-16 | 6531.00 | 6605.00 | 6511.00 | 6515.00 | -1.18% | 2,872,500 |
| 2026-07-15 | 6555.00 | 6593.00 | 6509.00 | 6593.00 | +2.53% | 2,436,800 |
| 2026-07-14 | 6387.00 | 6472.00 | 6321.00 | 6430.00 | +0.61% | 2,358,600 |
| 2026-07-13 | 6509.00 | 6580.00 | 6364.00 | 6391.00 | -1.21% | 2,391,800 |
| 2026-07-10 | 6500.00 | 6508.00 | 6419.00 | 6469.00 | +0.31% | 2,832,000 |
| 2026-07-09 | 6346.00 | 6452.00 | 6311.00 | 6449.00 | +1.13% | 2,652,900 |
| 2026-07-08 | 6365.00 | 6444.00 | 6326.00 | 6377.00 | -0.64% | 3,304,800 |
| 2026-07-07 | 6460.00 | 6526.00 | 6417.00 | 6418.00 | +0.47% | 3,389,200 |
| 2026-07-06 | 6358.00 | 6405.00 | 6332.00 | 6388.00 | +0.90% | 1,702,900 |
| 2026-07-03 | 6300.00 | 6345.00 | 6209.00 | 6331.00 | +0.84% | 2,361,500 |
| 2026-07-02 | 6229.00 | 6321.00 | 6187.00 | 6278.00 | +1.27% | 3,281,100 |
| 2026-07-01 | 6211.00 | 6278.00 | 6145.00 | 6199.00 | +0.81% | 2,784,200 |
| 2026-06-30 | 6163.00 | 6224.00 | 6128.00 | 6149.00 | +0.18% | 3,502,200 |
| 2026-06-29 | 6194.00 | 6210.00 | 6077.00 | 6138.00 | -0.03% | 2,698,000 |
| 2026-06-26 | 6202.00 | 6246.00 | 6109.00 | 6140.00 | -0.47% | 2,677,700 |
| 2026-06-25 | 6307.00 | 6310.00 | 6091.00 | 6169.00 | -0.61% | 3,437,100 |
| 2026-06-24 | 6306.00 | 6344.00 | 6144.00 | 6207.00 | -2.01% | 3,424,300 |
| 2026-06-23 | 6485.00 | 6545.00 | 6333.00 | 6334.00 | -2.33% | 3,533,600 |
| 2026-06-22 | 6341.00 | 6502.00 | 6280.00 | 6485.00 | +2.53% | 3,306,600 |
| 2026-06-19 | 6420.00 | 6448.00 | 6306.00 | 6325.00 | -2.12% | 6,392,700 |
| 2026-06-18 | 6412.00 | 6566.00 | 6375.00 | 6462.00 | +1.99% | 4,239,900 |
| 2026-06-17 | 6403.00 | 6417.00 | 6280.00 | 6336.00 | +0.49% | 3,297,700 |
| 2026-06-16 | 6204.00 | 6305.00 | 6168.00 | 6305.00 | +2.19% | 3,277,700 |
| 2026-06-15 | 6236.00 | 6239.00 | 6142.00 | 6170.00 | +1.28% | 3,380,200 |
| 2026-06-12 | 6150.00 | 6150.00 | 6056.00 | 6092.00 | +0.69% | 4,689,200 |
| 2026-06-11 | 5971.00 | 6080.00 | 5961.00 | 6050.00 | -1.90% | 3,440,000 |
| 2026-06-10 | 6300.00 | 6335.00 | 6145.00 | 6167.00 | -1.22% | 3,177,200 |
| 2026-06-09 | 6201.00 | 6273.00 | 6171.00 | 6243.00 | +2.33% | 3,423,300 |
| 2026-06-08 | 6032.00 | 6180.00 | 6014.00 | 6101.00 | -0.20% | 4,282,200 |
| 2026-06-05 | 6282.00 | 6305.00 | 6113.00 | 6113.00 | -2.19% | 4,106,200 |
| 2026-06-04 | 6290.00 | 6367.00 | 6211.00 | 6250.00 | -0.79% | 3,631,000 |
| 2026-06-03 | 6242.00 | 6368.00 | 6215.00 | 6300.00 | +1.29% | 4,230,200 |
| 2026-06-02 | 6110.00 | 6220.00 | 6047.00 | 6220.00 | +0.24% | 3,439,000 |
| 2026-06-01 | 6201.00 | 6256.00 | 6145.00 | 6205.00 | -0.51% | 3,155,300 |
| 2026-05-29 | 6088.00 | 6309.00 | 6087.00 | 6237.00 | +1.85% | 11,231,300 |
| 2026-05-28 | 6140.00 | 6153.00 | 6042.00 | 6124.00 | -0.52% | 4,034,600 |
| 2026-05-27 | 6335.00 | 6378.00 | 6156.00 | 6156.00 | -3.24% | 4,177,600 |
| 2026-05-26 | 6295.00 | 6438.00 | 6270.00 | 6362.00 | +1.21% | 3,545,100 |
| 2026-05-25 | 6220.00 | 6308.00 | 6187.00 | 6286.00 | +0.90% | 2,862,600 |
| 2026-05-22 | 6227.00 | 6282.00 | 6156.00 | 6230.00 | -0.18% | 2,962,300 |
| 2026-05-21 | 6220.00 | 6348.00 | 6210.00 | 6241.00 | +3.12% | 5,566,600 |
| 2026-05-20 | 6010.00 | 6109.00 | 5960.00 | 6052.00 | +2.33% | 5,382,800 |
| 2026-05-19 | 5818.00 | 5950.00 | 5797.00 | 5914.00 | +2.35% | 3,428,300 |
| 2026-05-18 | 5831.00 | 5939.00 | 5716.00 | 5778.00 | +0.10% | 3,498,200 |
| 2026-05-15 | 5750.00 | 5817.00 | 5724.00 | 5772.00 | -0.26% | 3,566,600 |
| 2026-05-14 | 5951.00 | 5970.00 | 5782.00 | 5787.00 | -3.84% | 3,688,600 |
| 2026-05-13 | 5886.00 | 6060.00 | 5875.00 | 6018.00 | +0.53% | 4,551,800 |
| 2026-05-12 | 5927.00 | 6049.00 | 5801.00 | 5986.00 | +8.56% | 9,097,900 |
| 2026-05-11 | 5350.00 | 5520.00 | 5338.00 | 5514.00 | +4.49% | 5,492,700 |
| 2026-05-08 | 5275.00 | 5330.00 | 5247.00 | 5277.00 | +0.48% | 3,962,300 |
| 2026-05-07 | 5252.00 | 5314.00 | 5181.00 | 5252.00 | +0.83% | 5,074,900 |
| 2026-05-01 | 5205.00 | 5231.00 | 5164.00 | 5209.00 | -1.25% | 2,638,400 |
| 2026-04-30 | 5190.00 | 5275.00 | 5112.00 | 5275.00 | -1.40% | 5,308,400 |
| 2026-04-28 | 5358.00 | 5462.00 | 5261.00 | 5350.00 | +9.83% | 10,949,800 |
| 2026-04-27 | 4810.00 | 4883.00 | 4768.00 | 4871.00 | +0.52% | 2,361,900 |
| 2026-04-24 | 4878.00 | 4885.00 | 4805.00 | 4846.00 | -0.08% | 2,283,400 |
| 2026-04-23 | 4881.00 | 4894.00 | 4811.00 | 4850.00 | -0.96% | 2,706,600 |
| 2026-04-22 | 4969.00 | 4980.00 | 4881.00 | 4897.00 | -1.01% | 2,370,200 |
| 2026-04-21 | 5048.00 | 5051.00 | 4947.00 | 4947.00 | -1.85% | 2,138,000 |
| 2026-04-20 | 5022.00 | 5084.00 | 5005.00 | 5040.00 | +0.60% | 2,533,100 |
| 2026-04-17 | 5040.00 | 5047.00 | 4978.00 | 5010.00 | -1.16% | 3,148,300 |
| 2026-04-16 | 5090.00 | 5093.00 | 5052.00 | 5069.00 | +0.72% | 2,494,000 |
| 2026-04-15 | 5046.00 | 5092.00 | 5015.00 | 5033.00 | +1.02% | 3,474,800 |
| 2026-04-14 | 4919.00 | 5014.00 | 4891.00 | 4982.00 | +3.04% | 4,153,800 |
| 2026-04-13 | 4844.00 | 4891.00 | 4801.00 | 4835.00 | -0.90% | 2,604,900 |
| 2026-04-10 | 4899.00 | 4910.00 | 4866.00 | 4879.00 | +0.76% | 3,085,700 |
| 2026-04-09 | 4934.00 | 4939.00 | 4830.00 | 4842.00 | -1.12% | 3,255,600 |
| 2026-04-08 | 4925.00 | 4928.00 | 4863.00 | 4897.00 | +3.51% | 3,998,300 |
| 2026-04-07 | 4743.00 | 4762.00 | 4686.00 | 4731.00 | +1.07% | 2,323,300 |
| 2026-04-06 | 4687.00 | 4730.00 | 4673.00 | 4681.00 | -0.49% | 1,525,500 |
| 2026-04-03 | 4719.00 | 4737.00 | 4673.00 | 4704.00 | +0.58% | 1,643,300 |
| 2026-04-02 | 4824.00 | 4825.00 | 4677.00 | 4677.00 | -1.74% | 2,920,200 |
| 2026-04-01 | 4764.00 | 4775.00 | 4691.00 | 4760.00 | +3.32% | 2,881,800 |
| 2026-03-31 | 4578.00 | 4710.00 | 4573.00 | 4607.00 | +0.22% | 3,618,300 |
| 2026-03-30 | 4572.00 | 4640.00 | 4528.00 | 4597.00 | -3.85% | 3,650,200 |
| 2026-03-27 | 4751.00 | 4803.00 | 4738.00 | 4781.00 | +0.27% | 4,113,500 |
| 2026-03-26 | 4808.00 | 4812.00 | 4714.00 | 4768.00 | -0.81% | 2,412,600 |
| 2026-03-25 | 4804.00 | 4823.00 | 4771.00 | 4807.00 | +3.07% | 2,837,600 |
| 2026-03-24 | 4697.00 | 4698.00 | 4623.00 | 4664.00 | +2.24% | 3,136,800 |
| 2026-03-23 | 4650.00 | 4658.00 | 4539.00 | 4562.00 | -3.67% | 4,153,700 |
| 2026-03-19 | 4767.00 | 4798.00 | 4704.00 | 4736.00 | -3.48% | 5,732,600 |
| 2026-03-18 | 4870.00 | 4910.00 | 4838.00 | 4907.00 | +2.14% | 2,377,700 |
| 2026-03-17 | 4832.00 | 4854.00 | 4751.00 | 4804.00 | +0.99% | 2,206,600 |
| 2026-03-16 | 4795.00 | 4825.00 | 4729.00 | 4757.00 | -0.44% | 2,675,900 |
| 2026-03-13 | 4700.00 | 4806.00 | 4700.00 | 4778.00 | -1.38% | 4,916,600 |
| 2026-03-12 | 4890.00 | 4906.00 | 4776.00 | 4845.00 | -2.12% | 3,500,400 |
| 2026-03-11 | 5019.00 | 5045.00 | 4896.00 | 4950.00 | +0.26% | 3,790,600 |
| 2026-03-10 | 4995.00 | 5014.00 | 4893.00 | 4937.00 | +0.24% | 4,256,300 |
| 2026-03-09 | 4780.00 | 4943.00 | 4764.00 | 4925.00 | -2.71% | 4,981,600 |
| 2026-03-06 | 4899.00 | 5080.00 | 4890.00 | 5062.00 | +2.74% | 5,034,600 |
| 2026-03-05 | 5125.00 | 5129.00 | 4903.00 | 4927.00 | +1.34% | 5,711,200 |
| 2026-03-04 | 4955.00 | 5025.00 | 4805.00 | 4862.00 | -5.52% | 5,613,800 |
| 2026-03-03 | 5330.00 | 5360.00 | 5122.00 | 5146.00 | -4.26% | 4,238,500 |
| 2026-03-02 | 5443.00 | 5463.00 | 5312.00 | 5375.00 | -3.03% | 4,563,200 |
| 2026-02-27 | 5518.00 | 5566.00 | 5482.00 | 5543.00 | +0.80% | 5,396,400 |
| 2026-02-26 | 5551.00 | 5570.00 | 5498.00 | 5499.00 | +0.31% | 2,960,200 |
| 2026-02-25 | 5484.00 | 5510.00 | 5407.00 | 5482.00 | +1.48% | 3,439,100 |
| 2026-02-24 | 5438.00 | 5440.00 | 5325.00 | 5402.00 | -0.15% | 3,255,100 |
| 2026-02-20 | 5500.00 | 5500.00 | 5409.00 | 5410.00 | -3.25% | 3,593,600 |
| 2026-02-19 | 5500.00 | 5611.00 | 5470.00 | 5592.00 | +3.15% | 3,668,300 |
| 2026-02-18 | 5388.00 | 5473.00 | 5361.00 | 5421.00 | +2.52% | 2,841,300 |
| 2026-02-17 | 5350.00 | 5378.00 | 5231.00 | 5288.00 | -0.81% | 2,679,900 |
| 2026-02-16 | 5420.00 | 5488.00 | 5331.00 | 5331.00 | -2.06% | 3,871,000 |
| 2026-02-13 | 5586.00 | 5632.00 | 5443.00 | 5443.00 | -3.11% | 4,633,000 |
| 2026-02-12 | 5439.00 | 5648.00 | 5419.00 | 5618.00 | +3.48% | 5,511,500 |
| 2026-02-10 | 5232.00 | 5449.00 | 5144.00 | 5429.00 | +7.89% | 8,273,600 |
| 2026-02-09 | 5100.00 | 5118.00 | 4990.00 | 5032.00 | +2.01% | 4,327,900 |
| 2026-02-06 | 4900.00 | 4939.00 | 4866.00 | 4933.00 | +1.27% | 2,620,700 |
| 2026-02-05 | 4897.00 | 4925.00 | 4843.00 | 4871.00 | +0.79% | 2,613,600 |
| 2026-02-04 | 4778.00 | 4850.00 | 4748.00 | 4833.00 | +0.90% | 2,695,400 |
| 2026-02-03 | 4709.00 | 4800.00 | 4707.00 | 4790.00 | +3.43% | 3,212,000 |
| 2026-02-02 | 4733.00 | 4742.00 | 4621.00 | 4631.00 | -1.34% | 3,098,400 |
| 2026-01-30 | 4700.00 | 4700.00 | 4654.00 | 4694.00 | +1.10% | 2,688,700 |
| 2026-01-29 | 4605.00 | 4659.00 | 4553.00 | 4643.00 | +0.45% | 2,630,200 |
| 2026-01-28 | 4600.00 | 4650.00 | 4595.00 | 4622.00 | -0.69% | 2,214,800 |
| 2026-01-27 | 4618.00 | 4658.00 | 4575.00 | 4654.00 | +0.30% | 3,006,300 |
| 2026-01-26 | 4700.00 | 4702.00 | 4635.00 | 4640.00 | -3.05% | 3,047,100 |
| 2026-01-23 | 4765.00 | 4798.00 | 4733.00 | 4786.00 | +1.46% | 2,737,200 |
| 2026-01-22 | 4800.00 | 4801.00 | 4686.00 | 4717.00 | -0.46% | 3,235,800 |
| 2026-01-21 | 4777.00 | 4790.00 | 4728.00 | 4739.00 | -2.09% | 4,139,700 |
| 2026-01-20 | 4826.00 | 4847.00 | 4805.00 | 4840.00 | +0.08% | 2,211,200 |
| 2026-01-19 | 4848.00 | 4858.00 | 4794.00 | 4836.00 | -0.17% | 2,302,700 |
| 2026-01-16 | 4818.00 | 4852.00 | 4785.00 | 4844.00 | +0.46% | 3,011,000 |
| 2026-01-15 | 4793.00 | 4825.00 | 4762.00 | 4822.00 | +0.61% | 3,411,200 |
| 2026-01-14 | 4800.00 | 4819.00 | 4758.00 | 4793.00 | +0.42% | 3,310,600 |
| 2026-01-13 | 4789.00 | 4797.00 | 4707.00 | 4773.00 | +1.55% | 3,891,600 |
| 2026-01-09 | 4674.00 | 4721.00 | 4660.00 | 4700.00 | +0.88% | 2,767,700 |
| 2026-01-08 | 4679.00 | 4746.00 | 4657.00 | 4659.00 | -0.51% | 3,051,100 |
| 2026-01-07 | 4678.00 | 4698.00 | 4666.00 | 4683.00 | -1.35% | 2,785,000 |
| 2026-01-06 | 4720.00 | 4747.00 | 4701.00 | 4747.00 | +2.84% | 3,386,100 |
| 2026-01-05 | 4571.00 | 4617.00 | 4570.00 | 4616.00 | +1.36% | 2,952,700 |
| 2025-12-30 | 4603.00 | 4603.00 | 4553.00 | 4554.00 | -1.06% | 2,120,400 |
| 2025-12-29 | 4605.00 | 4621.00 | 4580.00 | 4603.00 | +0.88% | 2,059,000 |
| 2025-12-26 | 4572.00 | 4593.00 | 4541.00 | 4563.00 | -0.28% | 1,501,100 |
| 2025-12-25 | 4599.00 | 4599.00 | 4532.00 | 4576.00 | +0.18% | 1,009,500 |
| 2025-12-24 | 4608.00 | 4624.00 | 4551.00 | 4568.00 | -0.70% | 1,967,900 |
| 2025-12-23 | 4555.00 | 4600.00 | 4550.00 | 4600.00 | +1.81% | 2,652,300 |
| 2025-12-22 | 4534.00 | 4539.00 | 4455.00 | 4518.00 | +1.21% | 3,202,800 |
| 2025-12-19 | 4461.00 | 4496.00 | 4450.00 | 4464.00 | -0.09% | 6,706,200 |
| 2025-12-18 | 4444.00 | 4486.00 | 4428.00 | 4468.00 | +1.02% | 2,787,000 |
| 2025-12-17 | 4435.00 | 4452.00 | 4400.00 | 4423.00 | -0.29% | 2,981,400 |
| 2025-12-16 | 4530.00 | 4532.00 | 4435.00 | 4436.00 | -1.81% | 3,308,600 |
| 2025-12-15 | 4466.00 | 4528.00 | 4454.00 | 4518.00 | +1.46% | 2,880,500 |
| 2025-12-12 | 4399.00 | 4477.00 | 4381.00 | 4453.00 | +2.60% | 3,587,900 |
| 2025-12-11 | 4420.00 | 4422.00 | 4340.00 | 4340.00 | -0.37% | 2,029,100 |
| 2025-12-10 | 4360.00 | 4380.00 | 4352.00 | 4356.00 | +0.88% | 2,582,300 |
| 2025-12-09 | 4356.00 | 4357.00 | 4317.00 | 4318.00 | +0.19% | 1,981,500 |
| 2025-12-08 | 4265.00 | 4325.00 | 4246.00 | 4310.00 | +0.68% | 2,333,100 |
| 2025-12-05 | 4320.00 | 4324.00 | 4241.00 | 4281.00 | -1.50% | 2,776,200 |
| 2025-12-04 | 4263.00 | 4350.00 | 4254.00 | 4346.00 | +2.40% | 2,828,500 |
| 2025-12-03 | 4260.00 | 4293.00 | 4210.00 | 4244.00 | -0.63% | 2,405,000 |
| 2025-12-02 | 4249.00 | 4278.00 | 4224.00 | 4271.00 | +2.10% | 3,752,600 |
| 2025-12-01 | 4225.00 | 4229.00 | 4171.00 | 4183.00 | -1.41% | 3,201,000 |
| 2025-11-28 | 4160.00 | 4243.00 | 4145.00 | 4243.00 | +1.68% | 2,913,500 |
| 2025-11-27 | 4200.00 | 4216.00 | 4173.00 | 4173.00 | +0.24% | 2,217,300 |
| 2025-11-26 | 4129.00 | 4167.00 | 4115.00 | 4163.00 | +1.34% | 2,915,800 |
| 2025-11-25 | 4089.00 | 4108.00 | 4052.00 | 4108.00 | +0.76% | 3,545,400 |
| 2025-11-21 | 3976.00 | 4077.00 | 3970.00 | 4077.00 | +1.24% | 8,799,600 |
| 2025-11-20 | 4020.00 | 4028.00 | 3972.00 | 4027.00 | +1.77% | 3,341,900 |
| 2025-11-19 | 3969.00 | 3993.00 | 3920.00 | 3957.00 | +0.28% | 3,079,600 |
| 2025-11-18 | 3955.00 | 4004.00 | 3929.00 | 3946.00 | -1.23% | 3,619,300 |
| 2025-11-17 | 3994.00 | 4016.00 | 3950.00 | 3995.00 | -1.09% | 3,227,100 |
| 2025-11-14 | 4048.00 | 4078.00 | 4020.00 | 4039.00 | -0.39% | 5,454,000 |
| 2025-11-13 | 4220.00 | 4223.00 | 4052.00 | 4055.00 | +2.97% | 8,188,000 |
| 2025-11-12 | 3929.00 | 3973.00 | 3910.00 | 3938.00 | +1.42% | 3,546,200 |
| 2025-11-11 | 3898.00 | 3924.00 | 3846.00 | 3883.00 | +0.54% | 3,213,200 |
| 2025-11-10 | 3867.00 | 3874.00 | 3836.00 | 3862.00 | +0.86% | 2,377,800 |
| 2025-11-07 | 3837.00 | 3858.00 | 3805.00 | 3829.00 | -0.83% | 2,339,000 |
| 2025-11-06 | 3810.00 | 3865.00 | 3797.00 | 3861.00 | +2.20% | 3,272,900 |
| 2025-11-05 | 3769.00 | 3783.00 | 3701.00 | 3778.00 | +0.72% | 3,974,700 |
| 2025-11-04 | 3786.00 | 3786.00 | 3705.00 | 3751.00 | -0.24% | 2,756,600 |
| 2025-10-31 | 3731.00 | 3766.00 | 3730.00 | 3760.00 | +1.54% | 3,643,600 |
| 2025-10-30 | 3697.00 | 3719.00 | 3672.00 | 3703.00 | +0.27% | 9,422,100 |
| 2025-10-29 | 3739.00 | 3746.00 | 3690.00 | 3693.00 | -1.41% | 2,736,700 |
| 2025-10-28 | 3815.00 | 3815.00 | 3744.00 | 3746.00 | -1.40% | 2,463,500 |
| 2025-10-27 | 3818.00 | 3825.00 | 3784.00 | 3799.00 | +0.50% | 3,119,600 |
| 2025-10-24 | 3812.00 | 3827.00 | 3775.00 | 3780.00 | -1.36% | 2,800,300 |
| 2025-10-23 | 3830.00 | 3837.00 | 3786.00 | 3832.00 | -1.08% | 2,391,400 |
| 2025-10-22 | 3850.00 | 3889.00 | 3845.00 | 3874.00 | +0.99% | 2,960,900 |
| 2025-10-21 | 3784.00 | 3854.00 | 3765.00 | 3836.00 | +2.54% | 4,768,900 |
| 2025-10-20 | 3805.00 | 3807.00 | 3714.00 | 3741.00 | +1.03% | 3,631,500 |
| 2025-10-17 | 3727.00 | 3741.00 | 3701.00 | 3703.00 | -1.93% | 3,812,500 |
| 2025-10-16 | 3800.00 | 3804.00 | 3765.00 | 3776.00 | +0.61% | 3,401,200 |
| 2025-10-15 | 3750.00 | 3769.00 | 3725.00 | 3753.00 | +1.38% | 2,432,300 |
| 2025-10-14 | 3738.00 | 3764.00 | 3673.00 | 3702.00 | -1.91% | 4,208,900 |
| 2025-10-10 | 3816.00 | 3826.00 | 3771.00 | 3774.00 | -1.87% | 3,729,400 |
| 2025-10-09 | 3826.00 | 3861.00 | 3822.00 | 3846.00 | +0.37% | 2,169,800 |
| 2025-10-08 | 3893.00 | 3907.00 | 3818.00 | 3832.00 | -0.39% | 2,871,600 |
| 2025-10-07 | 3876.00 | 3897.00 | 3841.00 | 3847.00 | -0.41% | 2,431,500 |
| 2025-10-06 | 3885.00 | 3890.00 | 3816.00 | 3863.00 | +2.88% | 3,359,700 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+13.12%）。最弱月份：3月（-8.10%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
ORIX CORPORATION（8591.T）最新收盘价是多少？
2026-10-16 收于 5856.00，来自Closelook数据湖的每日价格记录。
8591.T 的52周最高价和最低价是多少？
过去52周最高 6680.00、最低 3672.00（截至 2026-10-16）。
ORIX CORPORATION 历史上最强和最弱的月份是哪个？
历史上，8591.T 最强的日历月份是11月（平均 +13.12%），最弱的是3月（平均 -8.10%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。