8591.T
ORIX Corporation
06:30:00
6325 ¥
0.0000 (%0.00)
Previous Close: 6462
Day Low₺6306
Day High₺6448
8591.T: ORIX Corporation Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,118.1762
CLOSE 1,118.5575
Low
LOW 860
High
HIGH 1,333
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 1,146 | 1,146 | 1,146 | 1,146 |
| 01/02/2001 | 1,146 | 1,146 | 1,146 | 1,146 |
| 01/03/2001 | 1,146 | 1,146 | 1,146 | 1,146 |
| 01/04/2001 | 1,175 | 1,175 | 1,121 | 1,123 |
| 01/05/2001 | 1,160 | 1,182 | 1,159 | 1,180 |
| 01/08/2001 | 1,180 | 1,180 | 1,180 | 1,180 |
| 01/09/2001 | 1,175 | 1,175 | 1,125 | 1,150 |
| 01/10/2001 | 1,150 | 1,151 | 1,102 | 1,103 |
| 01/11/2001 | 1,123 | 1,134 | 1,045 | 1,055 |
| 01/12/2001 | 1,090 | 1,090 | 1,045 | 1,063 |
| 01/15/2001 | 1,070 | 1,096 | 1,070 | 1,090 |
| 01/16/2001 | 1,110 | 1,110 | 1,081 | 1,090 |
| 01/17/2001 | 1,100 | 1,120 | 1,080 | 1,120 |
| 01/18/2001 | 1,160 | 1,166 | 1,148 | 1,159 |
| 01/19/2001 | 1,170 | 1,182 | 1,164 | 1,168 |
| 01/22/2001 | 1,148 | 1,149 | 1,115 | 1,140 |
| 01/23/2001 | 1,147 | 1,186 | 1,141 | 1,183 |
| 01/24/2001 | 1,203 | 1,203 | 1,184 | 1,190 |
| 01/25/2001 | 1,173 | 1,193 | 1,165 | 1,175 |
| 01/26/2001 | 1,165 | 1,193 | 1,163 | 1,188 |
| 01/29/2001 | 1,188 | 1,188 | 1,135 | 1,143 |
| 01/30/2001 | 1,148 | 1,150 | 1,119 | 1,129 |
| 01/31/2001 | 1,156 | 1,165 | 1,152 | 1,165 |
| 02/01/2001 | 1,150 | 1,165 | 1,140 | 1,165 |
| 02/02/2001 | 1,135 | 1,135 | 1,087 | 1,094 |
| 02/05/2001 | 1,080 | 1,090 | 1,051 | 1,058 |
| 02/06/2001 | 1,058 | 1,058 | 1,050 | 1,056 |
| 02/07/2001 | 1,064 | 1,081 | 1,063 | 1,067 |
| 02/08/2001 | 1,080 | 1,096 | 1,067 | 1,091 |
| 02/09/2001 | 1,111 | 1,160 | 1,100 | 1,155 |
| 02/12/2001 | 1,155 | 1,155 | 1,155 | 1,155 |
| 02/13/2001 | 1,115 | 1,115 | 1,065 | 1,082 |
| 02/14/2001 | 1,060 | 1,090 | 1,043 | 1,090 |
| 02/15/2001 | 1,055 | 1,070 | 1,055 | 1,068 |
| 02/16/2001 | 1,079 | 1,079 | 1,049 | 1,050 |
| 02/19/2001 | 1,046 | 1,046 | 1,013 | 1,022 |
| 02/20/2001 | 1,002 | 1,012 | 986 | 1,000 |
| 02/21/2001 | 1,029 | 1,040 | 1,021 | 1,040 |
| 02/22/2001 | 1,005 | 1,036 | 993 | 1,023 |
| 02/23/2001 | 1,026 | 1,039 | 1,011 | 1,039 |
| 02/26/2001 | 1,037 | 1,049 | 1,013 | 1,048 |
| 02/27/2001 | 1,050 | 1,070 | 1,020 | 1,045 |
| 02/28/2001 | 1,040 | 1,050 | 1,025 | 1,048 |
| 03/01/2001 | 1,020 | 1,073 | 1,010 | 1,073 |
| 03/02/2001 | 1,033 | 1,033 | 1,000 | 1,000 |
| 03/05/2001 | 1,004 | 1,015 | 993 | 1,008 |
| 03/06/2001 | 1,020 | 1,060 | 1,017 | 1,059 |
| 03/07/2001 | 1,067 | 1,067 | 1,020 | 1,058 |
| 03/08/2001 | 1,055 | 1,070 | 1,053 | 1,069 |
| 03/09/2001 | 1,075 | 1,095 | 1,070 | 1,075 |
| 03/12/2001 | 1,055 | 1,055 | 997 | 1,005 |
| 03/13/2001 | 985 | 990 | 932 | 939 |
| 03/14/2001 | 939 | 939 | 939 | 939 |
| 03/15/2001 | 870 | 940 | 860 | 940 |
| 03/16/2001 | 946 | 996 | 940 | 996 |
| 03/19/2001 | 986 | 995 | 971 | 972 |
| 03/20/2001 | 972 | 972 | 972 | 972 |
| 03/21/2001 | 962 | 1,020 | 960 | 1,010 |
| 03/22/2001 | 1,015 | 1,055 | 1,002 | 1,030 |
| 03/23/2001 | 973 | 1,020 | 950 | 1,005 |
| 03/26/2001 | 1,028 | 1,093 | 1,027 | 1,093 |
| 03/27/2001 | 1,072 | 1,092 | 1,070 | 1,090 |
| 03/28/2001 | 1,091 | 1,130 | 1,091 | 1,130 |
| 03/29/2001 | 1,091 | 1,110 | 1,071 | 1,074 |
| 03/30/2001 | 1,114 | 1,117 | 1,045 | 1,052 |
| 04/02/2001 | 1,058 | 1,058 | 1,025 | 1,037 |
| 04/03/2001 | 1,017 | 1,048 | 1,016 | 1,020 |
| 04/04/2001 | 1,000 | 1,016 | 990 | 1,005 |
| 04/05/2001 | 1,016 | 1,039 | 1,010 | 1,010 |
| 04/06/2001 | 1,040 | 1,055 | 1,020 | 1,036 |
| 04/09/2001 | 1,030 | 1,030 | 1,010 | 1,022 |
| 04/10/2001 | 1,010 | 1,015 | 1,001 | 1,009 |
| 04/11/2001 | 1,049 | 1,054 | 1,010 | 1,054 |
| 04/12/2001 | 1,030 | 1,063 | 1,020 | 1,063 |
| 04/13/2001 | 1,063 | 1,065 | 1,020 | 1,032 |
| 04/16/2001 | 1,033 | 1,054 | 1,033 | 1,036 |
| 04/17/2001 | 1,035 | 1,045 | 1,020 | 1,045 |
| 04/18/2001 | 1,050 | 1,074 | 1,039 | 1,074 |
| 04/19/2001 | 1,133 | 1,133 | 1,080 | 1,100 |
| 04/20/2001 | 1,081 | 1,110 | 1,081 | 1,100 |
| 04/23/2001 | 1,120 | 1,130 | 1,114 | 1,130 |
| 04/24/2001 | 1,130 | 1,139 | 1,100 | 1,139 |
| 04/25/2001 | 1,119 | 1,138 | 1,100 | 1,110 |
| 04/26/2001 | 1,119 | 1,138 | 1,100 | 1,110 |
| 04/27/2001 | 1,086 | 1,100 | 1,057 | 1,079 |
| 04/30/2001 | 1,079 | 1,079 | 1,079 | 1,079 |
| 05/01/2001 | 1,111 | 1,141 | 1,110 | 1,139 |
| 05/02/2001 | 1,143 | 1,157 | 1,140 | 1,149 |
| 05/03/2001 | 1,149 | 1,149 | 1,149 | 1,149 |
| 05/04/2001 | 1,149 | 1,149 | 1,149 | 1,149 |
| 05/07/2001 | 1,165 | 1,179 | 1,164 | 1,175 |
| 05/08/2001 | 1,184 | 1,230 | 1,176 | 1,213 |
| 05/09/2001 | 1,233 | 1,234 | 1,203 | 1,220 |
| 05/10/2001 | 1,229 | 1,246 | 1,225 | 1,246 |
| 05/11/2001 | 1,226 | 1,245 | 1,223 | 1,232 |
| 05/14/2001 | 1,228 | 1,241 | 1,209 | 1,232 |
| 05/15/2001 | 1,206 | 1,208 | 1,189 | 1,204 |
| 05/16/2001 | 1,205 | 1,225 | 1,205 | 1,217 |
| 05/17/2001 | 1,227 | 1,247 | 1,226 | 1,246 |
| 05/18/2001 | 1,266 | 1,320 | 1,266 | 1,294 |
| 05/21/2001 | 1,274 | 1,293 | 1,253 | 1,254 |
| 05/22/2001 | 1,288 | 1,323 | 1,264 | 1,264 |
| 05/23/2001 | 1,300 | 1,310 | 1,282 | 1,285 |
| 05/24/2001 | 1,300 | 1,301 | 1,254 | 1,260 |
| 05/25/2001 | 1,299 | 1,315 | 1,287 | 1,292 |
| 05/28/2001 | 1,300 | 1,320 | 1,290 | 1,320 |
| 05/29/2001 | 1,322 | 1,333 | 1,312 | 1,324 |
| 05/30/2001 | 1,294 | 1,294 | 1,260 | 1,272 |
| 05/31/2001 | 1,240 | 1,240 | 1,201 | 1,234 |
| 06/01/2001 | 1,214 | 1,230 | 1,206 | 1,215 |
| 06/04/2001 | 1,234 | 1,239 | 1,208 | 1,215 |
| 06/05/2001 | 1,208 | 1,212 | 1,190 | 1,200 |
| 06/06/2001 | 1,202 | 1,210 | 1,185 | 1,194 |
| 06/07/2001 | 1,194 | 1,219 | 1,185 | 1,213 |
| 06/08/2001 | 1,200 | 1,213 | 1,200 | 1,210 |
| 06/11/2001 | 1,210 | 1,210 | 1,195 | 1,199 |
| 06/12/2001 | 1,200 | 1,200 | 1,173 | 1,180 |
| 06/13/2001 | 1,182 | 1,209 | 1,182 | 1,203 |
| 06/14/2001 | 1,181 | 1,202 | 1,161 | 1,180 |
| 06/15/2001 | 1,170 | 1,211 | 1,164 | 1,211 |
| 06/18/2001 | 1,215 | 1,216 | 1,189 | 1,202 |
| 06/19/2001 | 1,182 | 1,190 | 1,170 | 1,189 |
| 06/20/2001 | 1,169 | 1,200 | 1,162 | 1,200 |
| 06/21/2001 | 1,180 | 1,213 | 1,180 | 1,210 |
| 06/22/2001 | 1,210 | 1,239 | 1,210 | 1,239 |
| 06/25/2001 | 1,250 | 1,284 | 1,235 | 1,280 |
| 06/26/2001 | 1,280 | 1,285 | 1,239 | 1,248 |
| 06/27/2001 | 1,228 | 1,247 | 1,218 | 1,224 |
| 06/28/2001 | 1,230 | 1,238 | 1,190 | 1,190 |
| 06/29/2001 | 1,226 | 1,246 | 1,213 | 1,213 |
| 07/02/2001 | 1,233 | 1,245 | 1,213 | 1,244 |
| 07/03/2001 | 1,264 | 1,274 | 1,257 | 1,270 |
| 07/04/2001 | 1,269 | 1,269 | 1,246 | 1,252 |
| 07/05/2001 | 1,250 | 1,250 | 1,234 | 1,238 |
| 07/06/2001 | 1,230 | 1,252 | 1,220 | 1,240 |
| 07/09/2001 | 1,229 | 1,229 | 1,185 | 1,190 |
| 07/10/2001 | 1,190 | 1,200 | 1,175 | 1,197 |
| 07/11/2001 | 1,197 | 1,209 | 1,183 | 1,204 |
| 07/12/2001 | 1,224 | 1,227 | 1,208 | 1,224 |
| 07/13/2001 | 1,219 | 1,219 | 1,190 | 1,201 |
| 07/16/2001 | 1,200 | 1,201 | 1,185 | 1,201 |
| 07/17/2001 | 1,189 | 1,190 | 1,158 | 1,161 |
| 07/18/2001 | 1,181 | 1,185 | 1,138 | 1,146 |
| 07/19/2001 | 1,153 | 1,172 | 1,147 | 1,162 |
| 07/20/2001 | 1,162 | 1,162 | 1,162 | 1,162 |
| 07/23/2001 | 1,162 | 1,162 | 1,124 | 1,133 |
| 07/24/2001 | 1,133 | 1,140 | 1,080 | 1,120 |
| 07/25/2001 | 1,130 | 1,135 | 1,107 | 1,107 |
| 07/26/2001 | 1,107 | 1,107 | 1,070 | 1,083 |
| 07/27/2001 | 1,080 | 1,082 | 1,043 | 1,050 |
| 07/30/2001 | 1,034 | 1,040 | 1,013 | 1,020 |
| 07/31/2001 | 1,050 | 1,070 | 1,049 | 1,055 |
| 08/01/2001 | 1,075 | 1,089 | 1,050 | 1,056 |
| 08/02/2001 | 1,060 | 1,064 | 1,047 | 1,052 |
| 08/03/2001 | 1,055 | 1,060 | 1,049 | 1,052 |
| 08/06/2001 | 1,053 | 1,090 | 1,053 | 1,080 |
| 08/07/2001 | 1,070 | 1,085 | 1,056 | 1,079 |
| 08/08/2001 | 1,099 | 1,117 | 1,090 | 1,110 |
| 08/09/2001 | 1,105 | 1,110 | 1,086 | 1,091 |
| 08/10/2001 | 1,111 | 1,118 | 1,092 | 1,111 |
| 08/13/2001 | 1,131 | 1,150 | 1,111 | 1,144 |
| 08/14/2001 | 1,144 | 1,196 | 1,137 | 1,175 |
| 08/15/2001 | 1,170 | 1,170 | 1,142 | 1,150 |
| 08/16/2001 | 1,150 | 1,239 | 1,150 | 1,150 |
| 08/17/2001 | 1,243 | 1,270 | 1,213 | 1,257 |
| 08/20/2001 | 1,237 | 1,260 | 1,210 | 1,235 |
| 08/21/2001 | 1,236 | 1,263 | 1,220 | 1,226 |
| 08/22/2001 | 1,226 | 1,230 | 1,186 | 1,200 |
| 08/23/2001 | 1,200 | 1,228 | 1,199 | 1,205 |
| 08/24/2001 | 1,215 | 1,245 | 1,205 | 1,224 |
| 08/27/2001 | 1,255 | 1,262 | 1,230 | 1,230 |
| 08/28/2001 | 1,250 | 1,250 | 1,210 | 1,236 |
| 08/29/2001 | 1,211 | 1,220 | 1,172 | 1,185 |
| 08/30/2001 | 1,150 | 1,178 | 1,145 | 1,160 |
| 08/31/2001 | 1,140 | 1,187 | 1,131 | 1,183 |
| 09/03/2001 | 1,226 | 1,230 | 1,153 | 1,163 |
| 09/04/2001 | 1,145 | 1,178 | 1,145 | 1,177 |
| 09/05/2001 | 1,180 | 1,183 | 1,157 | 1,177 |
| 09/06/2001 | 1,160 | 1,179 | 1,151 | 1,160 |
| 09/07/2001 | 1,080 | 1,096 | 1,035 | 1,090 |
| 09/10/2001 | 1,080 | 1,140 | 1,072 | 1,108 |
| 09/11/2001 | 1,122 | 1,129 | 1,100 | 1,120 |
| 09/12/2001 | 1,020 | 1,020 | 1,020 | 1,020 |
| 09/13/2001 | 1,000 | 1,025 | 940 | 968 |
| 09/14/2001 | 989 | 1,018 | 989 | 1,018 |
| 09/17/2001 | 1,018 | 1,024 | 988 | 991 |
| 09/18/2001 | 1,001 | 1,060 | 1,000 | 1,047 |
| 09/19/2001 | 1,050 | 1,067 | 1,045 | 1,055 |
| 09/20/2001 | 999 | 1,009 | 975 | 982 |
| 09/21/2001 | 912 | 915 | 882 | 882 |
| 09/24/2001 | 882 | 882 | 882 | 882 |
| 09/25/2001 | 929 | 939 | 893 | 899 |
| 09/26/2001 | 909 | 923 | 894 | 920 |
| 09/27/2001 | 910 | 964 | 909 | 952 |
| 09/28/2001 | 952 | 952 | 952 | 952 |
| 10/01/2001 | 985 | 1,029 | 970 | 1,023 |
| 10/02/2001 | 1,043 | 1,096 | 1,041 | 1,096 |
| 10/03/2001 | 1,135 | 1,135 | 1,082 | 1,100 |
| 10/04/2001 | 1,090 | 1,090 | 1,055 | 1,074 |
| 10/05/2001 | 1,053 | 1,065 | 1,039 | 1,050 |
| 10/08/2001 | 1,050 | 1,050 | 1,050 | 1,050 |
| 10/09/2001 | 1,030 | 1,070 | 1,010 | 1,029 |
| 10/10/2001 | 1,001 | 1,029 | 990 | 1,007 |
| 10/11/2001 | 1,040 | 1,043 | 1,020 | 1,040 |
| 10/12/2001 | 1,040 | 1,076 | 1,036 | 1,075 |
| 10/15/2001 | 1,041 | 1,093 | 1,040 | 1,093 |
| 10/16/2001 | 1,044 | 1,068 | 1,035 | 1,039 |
| 10/17/2001 | 1,032 | 1,037 | 1,015 | 1,034 |
| 10/18/2001 | 1,004 | 1,057 | 1,004 | 1,029 |
| 10/19/2001 | 1,021 | 1,064 | 1,021 | 1,045 |
| 10/22/2001 | 1,050 | 1,059 | 1,043 | 1,059 |
| 10/23/2001 | 1,045 | 1,059 | 1,037 | 1,059 |
| 10/24/2001 | 1,040 | 1,075 | 1,040 | 1,051 |
| 10/25/2001 | 1,060 | 1,080 | 1,059 | 1,080 |
| 10/26/2001 | 1,075 | 1,100 | 1,043 | 1,058 |
| 10/29/2001 | 1,130 | 1,160 | 1,128 | 1,143 |
| 10/30/2001 | 1,085 | 1,105 | 1,065 | 1,088 |
| 10/31/2001 | 1,077 | 1,085 | 1,064 | 1,071 |
| 11/01/2001 | 1,111 | 1,130 | 1,101 | 1,125 |
| 11/02/2001 | 1,126 | 1,138 | 1,108 | 1,122 |
| 11/05/2001 | 1,126 | 1,146 | 1,125 | 1,138 |
| 11/06/2001 | 1,150 | 1,177 | 1,144 | 1,163 |
| 11/07/2001 | 1,143 | 1,155 | 1,090 | 1,090 |
| 11/08/2001 | 1,099 | 1,134 | 1,087 | 1,128 |
| 11/09/2001 | 1,128 | 1,128 | 1,128 | 1,128 |
| 11/12/2001 | 1,135 | 1,140 | 1,107 | 1,119 |
| 11/13/2001 | 1,099 | 1,110 | 1,081 | 1,098 |
| 11/14/2001 | 1,129 | 1,129 | 1,098 | 1,114 |
| 11/15/2001 | 1,108 | 1,150 | 1,108 | 1,144 |
| 11/16/2001 | 1,155 | 1,190 | 1,147 | 1,189 |
| 11/19/2001 | 1,193 | 1,194 | 1,149 | 1,170 |
| 11/20/2001 | 1,180 | 1,188 | 1,174 | 1,179 |
| 11/21/2001 | 1,195 | 1,203 | 1,167 | 1,171 |
| 11/22/2001 | 1,180 | 1,183 | 1,170 | 1,171 |
| 11/23/2001 | 1,171 | 1,171 | 1,171 | 1,171 |
| 11/26/2001 | 1,191 | 1,200 | 1,183 | 1,187 |
| 11/27/2001 | 1,195 | 1,200 | 1,180 | 1,200 |
| 11/28/2001 | 1,210 | 1,220 | 1,189 | 1,204 |
| 11/29/2001 | 1,184 | 1,185 | 1,158 | 1,158 |
| 11/30/2001 | 1,162 | 1,185 | 1,158 | 1,185 |
| 12/03/2001 | 1,165 | 1,166 | 1,098 | 1,115 |
| 12/04/2001 | 1,077 | 1,102 | 1,074 | 1,075 |
| 12/05/2001 | 1,075 | 1,075 | 1,057 | 1,073 |
| 12/06/2001 | 1,093 | 1,097 | 1,075 | 1,092 |
| 12/07/2001 | 1,078 | 1,082 | 1,074 | 1,080 |
| 12/10/2001 | 1,085 | 1,097 | 1,073 | 1,091 |
| 12/11/2001 | 1,085 | 1,085 | 1,085 | 1,085 |
| 12/12/2001 | 1,085 | 1,085 | 1,085 | 1,085 |
| 12/13/2001 | 1,068 | 1,079 | 1,062 | 1,068 |
| 12/14/2001 | 1,078 | 1,110 | 1,073 | 1,098 |
| 12/17/2001 | 1,090 | 1,098 | 1,050 | 1,055 |
| 12/18/2001 | 1,083 | 1,094 | 1,072 | 1,088.5 |
| 12/19/2001 | 1,083 | 1,083 | 1,083 | 1,083 |
| 12/20/2001 | 1,110 | 1,110 | 1,088 | 1,090 |
| 12/21/2001 | 1,093 | 1,105 | 1,091 | 1,105 |
| 12/24/2001 | 1,105 | 1,105 | 1,105 | 1,105 |
| 12/25/2001 | 1,105 | 1,105 | 1,089 | 1,095 |
| 12/26/2001 | 1,100 | 1,113 | 1,100 | 1,110 |
| 12/27/2001 | 1,120 | 1,149 | 1,102 | 1,149 |
| 12/28/2001 | 1,135 | 1,174 | 1,135 | 1,174 |
| 12/31/2001 | 1,174 | 1,174 | 1,174 | 1,174 |