Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ORIX Corporation (8591.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
2,250.00+31.00 (+1.40%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20222,231.002,250.002,224.002,250.002,250.004,115,600
Nov 24, 20222,201.502,222.502,201.502,219.002,219.004,680,700
Nov 22, 20222,160.002,184.002,160.002,176.502,176.503,790,500
Nov 21, 20222,144.502,167.502,132.502,162.002,162.003,409,500
Nov 18, 20222,157.002,166.002,129.002,134.002,134.004,007,100
Nov 17, 20222,120.002,156.002,118.002,153.002,153.004,050,900
Nov 16, 20222,124.502,128.502,088.502,096.002,096.005,773,300
Nov 15, 20222,100.002,121.002,097.002,121.002,121.003,434,800
Nov 14, 20222,145.002,152.002,114.502,116.002,116.003,577,100
Nov 11, 20222,110.002,152.002,102.002,149.002,149.007,643,600
Nov 10, 20222,065.502,076.502,056.502,066.002,066.005,343,200
Nov 09, 20222,098.502,111.502,086.002,095.002,095.004,838,800
Nov 08, 20222,063.002,125.502,042.002,100.002,100.0013,334,900
Nov 07, 20222,170.002,171.502,155.502,163.002,163.004,452,700
Nov 04, 20222,158.502,180.502,141.002,149.002,149.003,125,200
Nov 02, 20222,167.002,197.002,160.502,189.502,189.503,638,000
Nov 01, 20222,185.002,186.002,166.002,173.002,173.003,404,300
Oct 31, 20222,175.002,195.002,174.002,185.002,185.004,497,100
Oct 28, 20222,125.002,156.502,121.502,137.502,137.505,761,400
Oct 27, 20222,173.002,178.002,141.002,145.002,145.003,519,400
Oct 26, 20222,156.502,171.002,152.002,166.502,166.504,479,100
Oct 25, 20222,115.002,131.002,104.002,125.502,125.503,147,400
Oct 24, 20222,128.002,129.002,084.502,086.002,086.003,146,400
Oct 21, 20222,100.002,111.002,092.502,095.002,095.002,827,100
Oct 20, 20222,118.502,129.002,101.002,105.502,105.502,859,200
Oct 19, 20222,111.002,133.002,109.002,119.502,119.502,388,500
Oct 18, 20222,120.502,131.002,099.502,117.002,117.003,335,400
Oct 17, 20222,101.502,123.502,093.002,097.002,097.003,235,100
Oct 14, 20222,123.002,143.502,106.002,122.002,122.004,700,300
Oct 13, 20222,080.002,086.002,058.502,058.502,058.503,182,900
Oct 12, 20222,097.502,107.502,087.502,092.002,092.003,531,100
Oct 11, 20222,100.002,120.002,093.002,097.502,097.503,164,500
Oct 07, 20222,086.002,128.002,077.002,120.502,120.503,391,900
Oct 06, 20222,148.002,169.002,142.002,144.002,144.003,955,700
Oct 05, 20222,175.002,180.502,139.002,148.002,148.004,573,600
Oct 04, 20222,115.002,163.002,113.502,157.002,157.005,774,400
Oct 03, 20222,028.002,059.502,011.502,054.502,054.503,290,600
Sep 30, 20222,066.002,079.502,015.002,028.502,028.504,733,100
Sep 29, 20222,066.002,085.002,052.002,080.002,080.004,535,500
Sep 29, 202242.8 Dividend
Sep 28, 20222,100.002,101.502,070.002,083.002,040.205,638,400
Sep 27, 20222,120.002,151.502,111.002,122.002,078.405,131,500
Sep 26, 20222,191.002,192.002,124.002,125.002,081.346,331,700
Sep 22, 20222,213.002,237.002,209.002,229.502,183.693,742,000
Sep 21, 20222,232.502,247.002,224.002,238.502,192.503,920,300
Sep 20, 20222,278.002,286.002,260.002,262.002,215.523,260,200
Sep 16, 20222,260.002,279.002,255.002,276.002,229.233,535,700
Sep 15, 20222,266.002,272.502,247.502,263.002,216.503,517,700
Sep 14, 20222,295.002,301.502,284.002,292.002,244.913,508,900
Sep 13, 20222,338.002,339.502,318.502,328.002,280.172,426,000
Sep 12, 20222,330.002,337.002,312.502,331.502,283.592,721,000
Sep 09, 20222,281.502,303.002,280.502,299.502,252.253,772,500
Sep 08, 20222,251.002,281.502,251.002,281.502,234.623,753,100
Sep 07, 20222,255.002,265.002,228.002,237.502,191.533,205,800
Sep 06, 20222,244.002,254.002,231.002,247.502,201.322,144,900
Sep 05, 20222,257.502,259.002,240.502,255.502,209.161,723,300
Sep 02, 20222,265.002,269.502,248.502,261.502,215.032,820,600
Sep 01, 20222,303.002,304.002,255.002,255.502,209.163,555,600
Aug 31, 20222,280.002,307.002,277.502,296.002,248.823,867,900
Aug 30, 20222,288.002,298.002,281.502,286.002,239.032,397,300
Aug 29, 20222,250.002,265.502,238.002,260.002,213.563,568,300
Aug 26, 20222,320.002,327.002,298.002,301.002,253.722,098,700
Aug 25, 20222,288.002,316.502,284.002,313.502,265.963,401,600
Aug 24, 20222,264.502,287.502,262.002,280.002,233.152,059,800
Aug 23, 20222,261.002,275.002,260.002,268.002,221.402,014,300
Aug 22, 20222,266.002,278.002,258.002,273.502,226.791,830,800
Aug 19, 20222,275.502,281.502,261.002,279.002,232.172,534,700
Aug 18, 20222,273.002,278.502,260.502,270.002,223.362,764,600
Aug 17, 20222,246.002,289.002,239.502,288.502,241.484,717,700
Aug 16, 20222,230.002,232.502,215.002,227.002,181.243,322,100
Aug 15, 20222,252.502,254.502,236.002,246.502,200.343,049,100
Aug 12, 20222,267.502,275.502,252.002,260.002,213.565,611,400
Aug 10, 20222,231.502,234.002,209.002,227.002,181.243,129,600
Aug 09, 20222,224.002,234.002,216.002,216.002,170.474,122,500
Aug 08, 20222,219.002,227.502,211.002,225.502,179.774,681,500
Aug 05, 20222,226.002,240.502,218.502,223.002,177.325,784,200
Aug 04, 20222,292.002,294.002,216.002,230.002,184.1810,581,900
Aug 03, 20222,320.002,342.002,311.502,342.002,293.883,188,600
Aug 02, 20222,350.002,351.002,308.502,323.502,275.765,364,700
Aug 01, 20222,360.502,398.002,352.502,392.502,343.343,113,600
Jul 29, 20222,352.002,366.502,342.002,360.502,312.004,458,500
Jul 28, 20222,332.002,333.502,310.502,327.002,279.193,042,900
Jul 27, 20222,307.002,316.002,298.502,311.002,263.522,916,700
Jul 26, 20222,310.002,339.002,305.502,324.002,276.253,649,500
Jul 25, 20222,282.002,313.002,278.502,301.502,254.211,984,000
Jul 22, 20222,290.002,306.502,279.502,301.002,253.722,793,400
Jul 21, 20222,285.002,300.002,268.502,290.502,243.443,383,800
Jul 20, 20222,302.002,309.502,286.002,308.002,260.583,754,000
Jul 19, 20222,233.002,277.502,233.002,272.002,225.324,464,900
Jul 15, 20222,256.002,260.002,207.002,222.002,176.345,839,400
Jul 14, 20222,290.002,298.002,275.002,292.502,245.402,603,200
Jul 13, 20222,278.502,304.502,274.002,300.002,252.742,669,500
Jul 12, 20222,321.502,326.002,268.502,273.502,226.793,060,300
Jul 11, 20222,305.002,324.502,297.002,318.502,270.863,732,600
Jul 08, 20222,262.002,291.002,259.002,265.002,218.465,528,400
Jul 07, 20222,222.002,237.502,190.502,227.002,181.247,009,900
Jul 06, 20222,260.002,269.002,201.002,206.002,160.677,177,000
Jul 05, 20222,298.502,325.002,295.002,309.502,262.053,637,400
Jul 04, 20222,268.502,294.002,257.002,287.002,240.013,855,300
Jul 01, 20222,283.002,313.502,236.002,241.502,195.445,292,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement