Want to see JP:6533 full AI Analyst Report?
Orchestra Holdings Inc. (6533) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,080.00 | 2,134.00 | 2,080.00 | 2,104.00 | 2,104.00 | +1.30% | 58,600 | 0.87 |
| Oct 29, 2026 | 2,180.00 | 2,181.00 | 2,077.00 | 2,077.00 | 2,077.00 | -5.12% | 179,400 | 2.76 |
| Oct 28, 2026 | 2,240.00 | 2,250.00 | 2,182.00 | 2,189.00 | 2,189.00 | -2.75% | 44,300 | 0.69 |
| Oct 27, 2026 | 2,235.00 | 2,294.00 | 2,220.00 | 2,251.00 | 2,251.00 | +0.49% | 36,100 | 0.56 |
| Oct 26, 2026 | 2,251.00 | 2,269.00 | 2,222.00 | 2,240.00 | 2,240.00 | +0.27% | 34,600 | 0.54 |
| Oct 23, 2026 | 2,246.00 | 2,261.00 | 2,224.00 | 2,234.00 | 2,234.00 | -0.49% | 35,400 | 0.56 |
| Oct 22, 2026 | 2,280.00 | 2,298.00 | 2,205.00 | 2,245.00 | 2,245.00 | -1.88% | 60,000 | 0.96 |
| Oct 21, 2026 | 2,312.00 | 2,370.00 | 2,265.00 | 2,288.00 | 2,288.00 | -1.29% | 62,400 | 1.02 |
| Oct 20, 2026 | 2,378.00 | 2,400.00 | 2,278.00 | 2,318.00 | 2,318.00 | -1.24% | 69,900 | 1.16 |
| Oct 19, 2026 | 2,280.00 | 2,360.00 | 2,280.00 | 2,347.00 | 2,347.00 | +3.16% | 60,000 | 1.01 |
| Oct 16, 2026 | 2,380.00 | 2,430.00 | 2,271.00 | 2,275.00 | 2,275.00 | -4.17% | 113,400 | 1.96 |
| Oct 15, 2026 | 2,330.00 | 2,391.00 | 2,285.00 | 2,374.00 | 2,374.00 | +0.17% | 110,800 | 1.97 |
| Oct 14, 2026 | 2,202.00 | 2,417.00 | 2,197.00 | 2,370.00 | 2,370.00 | +7.68% | 198,600 | 3.73 |
| Oct 13, 2026 | 2,239.00 | 2,280.00 | 2,193.00 | 2,201.00 | 2,201.00 | -0.54% | 79,100 | 1.52 |
| Oct 12, 2026 | 2,213.00 | 2,228.00 | 2,145.00 | 2,213.00 | 2,213.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2,160.00 | 2,228.00 | 2,145.00 | 2,213.00 | 2,213.00 | +2.74% | 102,500 | 2.02 |
| Oct 08, 2026 | 2,100.00 | 2,164.00 | 2,060.00 | 2,154.00 | 2,154.00 | +2.57% | 82,100 | 1.66 |
| Oct 07, 2026 | 2,035.00 | 2,110.00 | 2,035.00 | 2,100.00 | 2,100.00 | +3.60% | 89,000 | 1.84 |
| Oct 06, 2026 | 2,025.00 | 2,058.00 | 2,004.00 | 2,027.00 | 2,027.00 | -0.73% | 69,600 | 1.47 |
| Oct 05, 2026 | 2,040.00 | 2,060.00 | 1,961.00 | 2,042.00 | 2,042.00 | +0.99% | 171,300 | 3.84 |
| Oct 02, 2026 | 1,917.00 | 2,136.00 | 1,917.00 | 2,022.00 | 2,022.00 | +5.48% | 466,300 | 12.46 |
| Oct 01, 2026 | 1,881.00 | 1,962.00 | 1,870.00 | 1,917.00 | 1,917.00 | +1.91% | 231,000 | 6.80 |
| Sep 30, 2026 | 1,928.00 | 1,945.00 | 1,862.00 | 1,881.00 | 1,881.00 | -1.98% | 368,000 | 13.02 |
| Sep 29, 2026 | 1,928.00 | 1,928.00 | 1,842.00 | 1,919.00 | 1,919.00 | +25.59% | 833,100 | 54.12 |
| Sep 28, 2026 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | +24.43% | 19,000 | 1.24 |
| Sep 25, 2026 | 1,213.00 | 1,229.00 | 1,209.00 | 1,228.00 | 1,228.00 | +1.24% | 14,500 | 0.94 |
| Sep 24, 2026 | 1,234.00 | 1,239.00 | 1,213.00 | 1,213.00 | 1,213.00 | -1.70% | 20,900 | 1.30 |
| Sep 23, 2026 | 1,194.00 | 1,243.00 | 1,190.00 | 1,234.00 | 1,234.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,194.00 | 1,243.00 | 1,190.00 | 1,234.00 | 1,234.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,194.00 | 1,243.00 | 1,190.00 | 1,234.00 | 1,234.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,194.00 | 1,243.00 | 1,190.00 | 1,234.00 | 1,234.00 | +4.14% | 54,700 | 2.46 |
| Sep 17, 2026 | 1,156.00 | 1,195.00 | 1,156.00 | 1,185.00 | 1,185.00 | +2.69% | 23,300 | 1.05 |
| Sep 16, 2026 | 1,150.00 | 1,158.00 | 1,149.00 | 1,154.00 | 1,154.00 | +0.44% | 12,100 | 0.55 |
| Sep 15, 2026 | 1,130.00 | 1,149.00 | 1,130.00 | 1,149.00 | 1,149.00 | +1.32% | 13,400 | 0.60 |
| Sep 14, 2026 | 1,124.00 | 1,135.00 | 1,122.00 | 1,134.00 | 1,134.00 | +0.89% | 6,700 | 0.30 |
| Sep 11, 2026 | 1,117.00 | 1,126.00 | 1,108.00 | 1,124.00 | 1,124.00 | +0.63% | 22,700 | 1.03 |
| Sep 10, 2026 | 1,113.00 | 1,122.00 | 1,111.00 | 1,117.00 | 1,117.00 | +0.00% | 16,100 | 0.73 |
| Sep 09, 2026 | 1,123.00 | 1,127.00 | 1,112.00 | 1,117.00 | 1,117.00 | -0.53% | 22,700 | 1.03 |
| Sep 08, 2026 | 1,149.00 | 1,149.00 | 1,123.00 | 1,123.00 | 1,123.00 | -1.49% | 21,500 | 0.99 |
| Sep 07, 2026 | 1,153.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.04% | 19,600 | 0.90 |
| Sep 04, 2026 | 1,151.00 | 1,159.00 | 1,150.00 | 1,152.00 | 1,152.00 | +0.09% | 12,100 | 0.56 |
| Sep 03, 2026 | 1,156.00 | 1,163.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.35% | 13,500 | 0.62 |
| Sep 02, 2026 | 1,164.00 | 1,166.00 | 1,153.00 | 1,155.00 | 1,155.00 | -2.20% | 14,100 | 0.65 |
| Sep 01, 2026 | 1,190.00 | 1,190.00 | 1,162.00 | 1,181.00 | 1,181.00 | -1.09% | 26,500 | 1.24 |
| Aug 31, 2026 | 1,140.00 | 1,194.00 | 1,140.00 | 1,194.00 | 1,194.00 | +3.83% | 60,300 | 2.95 |
| Aug 28, 2026 | 1,172.00 | 1,179.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.88% | 38,600 | 1.91 |
| Aug 27, 2026 | 1,183.00 | 1,187.00 | 1,172.00 | 1,172.00 | 1,172.00 | -1.84% | 30,800 | 1.54 |
| Aug 26, 2026 | 1,216.00 | 1,222.00 | 1,170.00 | 1,194.00 | 1,194.00 | -2.61% | 58,200 | 3.03 |
| Aug 25, 2026 | 1,220.00 | 1,227.00 | 1,215.00 | 1,226.00 | 1,226.00 | +0.08% | 5,100 | 0.22 |
| Aug 24, 2026 | 1,230.00 | 1,235.00 | 1,221.00 | 1,225.00 | 1,225.00 | -0.33% | 9,300 | 0.41 |