JPX · 8591 · stock
ORIX Corporation (8591) stock price history
Every JPX trading session of ORIX Corporation from Jan 1, 2001 to Nov 13, 2026: 6,361 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8591 adjusted close, 2001 to 2026
- ¥6,673
- All time high, 2026
- ¥6,680
- 52 week high, ¥3,869 low
- 6,361
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
8591 key facts
- ORIX Corporation (8591) closed at ¥5,512 on Nov 13, 2026 on JPX.
- 8591's all time high close is ¥6,673, set on Jul 27, 2026; its all time low close is ¥110.34 on Feb 24, 2009.
- 8591's 52 week range is ¥3,869 to ¥6,680.
- 8591 returned +37.7% over the year to Nov 13, 2026 and +174.9% over five years.
- Over ten years 8591 returned +369%, +16.7% a year compounded.
- 8591's deepest drawdown was -94.9% from Apr 4, 2006 to Feb 24, 2009.
- DataCedar holds 6,361 daily sessions of 8591 history from Jan 1, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8591 price chart, 2001 to 2026
8591 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -13.5% |
| 6 months | -8.4% |
| Year to date | +22.6% |
| 1 year | +37.7% |
| 3 years | +125.8% |
| 5 years | +174.9% |
| 10 years | +369.4% |
| Since Jan 1, 2001 | +738.7% |
| Compound annual growth, 25.9 years | +8.6% |
8591 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥6,673 on Jul 27, 2026
- All time low close
- ¥110.34 on Feb 24, 2009
- 52 week high
- ¥6,680 on Jul 28, 2026
- 52 week low
- ¥3,869 on Nov 19, 2025
- Deepest drawdown
- -94.9% from Apr 4, 2006 to Feb 24, 2009, recovered Jan 13, 2022
- Best single session
- +20.1% on Mar 25, 2009
- Worst single session
- -17.1% on Oct 27, 2008
- Volatility, 1 year annualised
- 32.9%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2001
- 8.4×
- Best calendar year
- 2005, +116%
- Worst calendar year
- 2008, -72%
8591 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 1, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥4,511 | ¥6,680 | ¥4,480 | ¥5,512 | +22.6% | 750.2M | 206 |
| 2025 | ¥3,226 | ¥4,564 | ¥2,466 | ¥4,495 | +39.3% | 816.9M | 243 |
| 2024 | ¥2,429 | ¥3,522 | ¥2,403 | ¥3,226 | +32.8% | 811.4M | 245 |
| 2023 | ¥1,891 | ¥2,694 | ¥1,847 | ¥2,428 | +29.8% | 1B | 246 |
| 2022 | ¥2,021 | ¥2,218 | ¥1,682 | ¥1,871 | -6.1% | 1.1B | 244 |
| 2021 | ¥1,299 | ¥2,050 | ¥1,266 | ¥1,993 | +54.1% | 1.1B | 244 |
| 2020 | ¥1,391 | ¥1,514 | ¥850.94 | ¥1,294 | -7.6% | 1.8B | 242 |
| 2019 | ¥1,159 | ¥1,442 | ¥1,099 | ¥1,400 | +18.5% | 1.1B | 241 |
| 2018 | ¥1,351 | ¥1,573 | ¥1,098 | ¥1,182 | -12.5% | 1.1B | 261 |
| 2017 | ¥1,268 | ¥1,455 | ¥1,134 | ¥1,351 | +7.8% | 1.2B | 253 |
| 2016 | ¥1,141 | ¥1,319 | ¥818.86 | ¥1,253 | +9.5% | 1.7B | 243 |
| 2015 | ¥976.11 | ¥1,355 | ¥836.39 | ¥1,144 | +16.6% | 1.8B | 244 |
| 2014 | ¥1,144 | ¥1,169 | ¥826.13 | ¥980.93 | -16.1% | 1.8B | 244 |
| 2013 | ¥624.94 | ¥1,215 | ¥571.71 | ¥1,169 | +92.7% | 2.3B | 244 |
| 2012 | ¥402.49 | ¥616.17 | ¥394.44 | ¥606.78 | +54.1% | 1.7B | 244 |
| 2011 | ¥495.92 | ¥589.70 | ¥339.33 | ¥393.82 | -19.6% | 2.6B | 245 |
| 2010 | ¥384.85 | ¥537.60 | ¥368.41 | ¥489.79 | +28.7% | 3.2B | 242 |
| 2009 | ¥303.53 | ¥452.23 | ¥110.34 | ¥380.60 | +25.1% | 7.7B | 228 |
| 2008 | ¥1,043 | ¥1,250 | ¥245.57 | ¥304.12 | -72.5% | 1.1B | 226 |
| 2007 | ¥2,004 | ¥2,132 | ¥1,071 | ¥1,105 | -44.9% | 1B | 244 |
| 2006 | ¥1,744 | ¥2,220 | ¥1,415 | ¥2,004 | +14.9% | 1B | 250 |
| 2005 | ¥805.45 | ¥1,813 | ¥750.48 | ¥1,744 | +116.5% | 824.5M | 255 |
| 2004 | ¥511.62 | ¥805.45 | ¥507.58 | ¥805.45 | +57.4% | 817.8M | 259 |
| 2003 | ¥439.96 | ¥579.19 | ¥280.07 | ¥511.62 | +16.3% | 714.3M | 252 |
| 2002 | ¥674.16 | ¥693.68 | ¥380.15 | ¥439.96 | -34.7% | 817.2M | 259 |
| 2001 | ¥657.17 | ¥765.46 | ¥493.17 | ¥674.16 | n/a | 583M | 257 |
8591 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥5,512 | -5.7% |
| October 2026 | ¥5,846 | -2.1% |
| September 2026 | ¥5,971 | -5.0% |
| August 2026 | ¥6,284 | -2.0% |
| July 2026 | ¥6,410 | +4.2% |
| June 2026 | ¥6,149 | -1.4% |
| May 2026 | ¥6,237 | +18.2% |
| April 2026 | ¥5,275 | +14.5% |
| March 2026 | ¥4,607 | -15.8% |
| February 2026 | ¥5,471 | +18.1% |
| January 2026 | ¥4,633 | +3.1% |
| December 2025 | ¥4,495 | +7.3% |
About the 8591 data
Daily bars. 6,361 sessions from Jan 1, 2001 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 1, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A8591/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8591 share price history
