8591.T: ORIX Corporation Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 905.4559

CLOSE 905.6962

Low

LOW 661

High

HIGH 1,208

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	1,174	1,174	1,174	1,174
01/02/2002	1,174	1,174	1,174	1,174
01/03/2002	1,174	1,174	1,174	1,174
01/04/2002	1,200	1,208	1,195	1,200
01/07/2002	1,145	1,168	1,122	1,156.5
01/08/2002	1,149	1,149	1,149	1,149
01/09/2002	1,100	1,134	1,066	1,117
01/10/2002	1,065	1,100	1,030	1,082.5
01/11/2002	1,097	1,097	1,061	1,063
01/14/2002	1,063	1,063	1,063	1,063
01/15/2002	1,021	1,045	1,010	1,017
01/16/2002	1,008	1,019	997	1,013.5
01/17/2002	1,032	1,051	1,013	1,041.5
01/18/2002	1,050	1,067	1,038	1,050
01/21/2002	1,044	1,050	1,038	1,047
01/22/2002	1,058	1,071	1,045	1,064.5
01/23/2002	1,055	1,057	1,035	1,055
01/24/2002	1,054	1,069	1,020	1,055
01/25/2002	1,060	1,063	1,057	1,061.5
01/28/2002	1,077	1,100	1,054	1,088.5
01/29/2002	1,083	1,090	1,076	1,086.5
01/30/2002	1,051	1,052	1,025	1,035
01/31/2002	1,035	1,035	1,035	1,035
02/01/2002	1,046	1,053	1,012	1,012
02/04/2002	1,012	1,022	992	1,002
02/05/2002	1,002	1,027	992	1,006
02/06/2002	1,023	1,023	1,001	1,011
02/07/2002	992	997	958	973
02/08/2002	1,044	1,050	1,038	1,047
02/11/2002	1,044	1,044	1,044	1,044
02/12/2002	1,061	1,078	1,052	1,061
02/13/2002	1,041	1,080	1,041	1,066
02/14/2002	1,066	1,085	1,023	1,032
02/15/2002	1,037	1,045	1,029	1,041
02/18/2002	1,020	1,037	1,003	1,028.5
02/19/2002	1,010	1,030	990	1,020
02/20/2002	1,037	1,044	1,030	1,040.5
02/21/2002	1,037	1,037	1,037	1,037
02/22/2002	1,048	1,053	1,043	1,050.5
02/25/2002	1,009	1,016	996	1,001
02/26/2002	996	1,006	986	1,001
02/27/2002	1,015	1,025	1,005	1,020
02/28/2002	1,021	1,040	1,016	1,021
03/01/2002	1,030	1,048	1,019	1,041
03/04/2002	1,061	1,065	1,054	1,063
03/05/2002	1,078	1,093	1,063	1,085.5
03/06/2002	1,038	1,060	1,031	1,040
03/07/2002	1,055	1,058	1,035	1,035
03/08/2002	1,058	1,070	1,046	1,064
03/11/2002	1,075	1,076	1,050	1,059
03/12/2002	1,040	1,047	1,026	1,036
03/13/2002	1,000	1,035	965	1,017.5
03/14/2002	999	1,018	992	1,014
03/15/2002	1,019	1,020	1,018	1,019.5
03/18/2002	1,008	1,018	1,002	1,002
03/19/2002	1,012	1,015	1,009	1,013.5
03/20/2002	1,019	1,023	1,015	1,021
03/21/2002	1,019	1,019	1,019	1,019
03/22/2002	1,006	1,021	991	1,013.5
03/25/2002	1,001	1,006	974	990
03/26/2002	969	979	956	964
03/27/2002	956	982	934	970
03/28/2002	994	995	993	994.5
03/29/2002	1,000	1,000	980	980
04/01/2002	970	971	941	952
04/02/2002	960	988	953	981
04/03/2002	975	1,003	970	990
04/04/2002	1,010	1,017	998	1,010
04/05/2002	1,013	1,022	1,006	1,021
04/08/2002	1,020	1,022	990	1,002
04/09/2002	1,021	1,022	1,020	1,021.5
04/10/2002	1,002	1,021	983	1,011.5
04/11/2002	999	1,013	985	1,006
04/12/2002	984	997	971	990.5
04/15/2002	979	989	969	984
04/16/2002	989	991	987	990
04/17/2002	1,000	1,008	992	1,004
04/18/2002	1,006	1,020	992	1,013
04/19/2002	1,000	1,003	993	1,000
04/22/2002	1,000	1,010	997	1,010
04/23/2002	1,005	1,015	1,000	1,011
04/24/2002	1,010	1,010	1,010	1,010
04/25/2002	1,014	1,021	985	1,014
04/26/2002	1,040	1,062	1,034	1,053
04/29/2002	1,053	1,053	1,053	1,053
04/30/2002	1,073	1,074	1,050	1,065
05/01/2002	1,070	1,079	1,060	1,060
05/02/2002	1,056	1,064	1,054	1,058
05/03/2002	1,058	1,058	1,058	1,058
05/06/2002	1,058	1,058	1,058	1,058
05/07/2002	1,077	1,085	1,061	1,076
05/08/2002	1,060	1,067	1,059	1,065
05/09/2002	1,052	1,070	1,034	1,061
05/10/2002	1,060	1,069	1,051	1,069
05/13/2002	1,064	1,069	1,059	1,066.5
05/14/2002	1,040	1,058	1,022	1,049
05/15/2002	1,048	1,051	1,036	1,037
05/16/2002	1,060	1,060	1,060	1,060
05/17/2002	1,072	1,080	1,067	1,075
05/20/2002	1,090	1,120	1,085	1,110
05/21/2002	1,105	1,125	1,089	1,110
05/22/2002	1,120	1,129	1,115	1,125
05/23/2002	1,142	1,149	1,093	1,099
05/24/2002	1,101	1,112	1,088	1,088
05/27/2002	1,108	1,124	1,090	1,094
05/28/2002	1,094	1,106	1,082	1,100
05/29/2002	1,060	1,064	1,048	1,059
05/30/2002	1,079	1,085	1,073	1,082
05/31/2002	1,095	1,101	1,091	1,096
06/03/2002	1,100	1,107	1,095	1,099
06/04/2002	1,074	1,091	1,057	1,082.5
06/05/2002	1,074	1,091	1,057	1,082.5
06/06/2002	1,051	1,060	1,035	1,040
06/07/2002	1,046	1,046	1,036	1,040
06/10/2002	1,038	1,055	1,021	1,046.5
06/11/2002	1,026	1,035	1,017	1,030.5
06/12/2002	1,020	1,025	1,007	1,015
06/13/2002	1,015	1,021	996	998
06/14/2002	1,015	1,015	997	1,000
06/17/2002	1,000	1,003	988	990
06/18/2002	984	993	975	988.5
06/19/2002	960	981	939	970.5
06/20/2002	953	957	948	950
06/21/2002	950	961	939	955.5
06/24/2002	972	974	970	973
06/25/2002	964	980	948	972
06/26/2002	940	953	927	946.5
06/27/2002	922	942	902	932
06/28/2002	967	967	967	967
07/01/2002	957	957	936	940
07/02/2002	941	955	927	948
07/03/2002	954	954	930	954
07/04/2002	949	958	940	953.5
07/05/2002	930	945	915	937.5
07/08/2002	940	943	915	919
07/09/2002	912	917	909	917
07/10/2002	907	912	889	893
07/11/2002	843	862	832	850
07/12/2002	859	877	850	870
07/15/2002	892	902	865	892
07/16/2002	873	882	852	855
07/17/2002	852	867	849	855
07/18/2002	867	891	865	885
07/19/2002	856	871	856	856
07/22/2002	836	848	836	839
07/23/2002	795	826	786	795
07/24/2002	765	770	729	739
07/25/2002	730	768	730	730
07/26/2002	716	731	670	716
07/29/2002	740	744	722	740
07/30/2002	778	798	758	778
07/31/2002	827	830	790	827
08/01/2002	813	821	810	814.7
08/02/2002	800	821	785	800
08/05/2002	800	817	792	801
08/06/2002	796	796	775	796
08/07/2002	825	844	815	825
08/08/2002	835	841	821	821
08/09/2002	841	843	823	841
08/12/2002	840	840	811	817
08/13/2002	810	822	803	811
08/14/2002	793	805	789	793
08/15/2002	811	821	804	811
08/16/2002	812	825	812	824
08/19/2002	834	834	818	823
08/20/2002	837	841	827	837
08/21/2002	823	823	823	823
08/22/2002	849	857	845	849
08/23/2002	848	854	847	848
08/26/2002	838	864	838	860
08/27/2002	840	851	840	840
08/28/2002	848	860	845	848
08/29/2002	833	842	830	833
08/30/2002	840	848	836	843
09/02/2002	834	843	831	834
09/03/2002	806	828	803	806
09/04/2002	797	800	771	775
09/05/2002	801	808	776	801
09/06/2002	763	774	757	763
09/09/2002	787	797	775	787
09/10/2002	770	796	769	770
09/11/2002	769	773	767	769
09/12/2002	779	781	770	774
09/13/2002	770	770	760	763
09/16/2002	763	763	763	763
09/17/2002	783	785	775	784
09/18/2002	774	782	767	774
09/19/2002	730	820	727	730
09/20/2002	724	741	701	724
09/23/2002	724	724	724	724
09/24/2002	724	724	684	690
09/25/2002	678	692	673	678
09/26/2002	691	698	683	691
09/27/2002	678	678	678	678
09/30/2002	719	723	708	717
10/01/2002	701	706	698	701
10/02/2002	696	722	696	696
10/03/2002	678	711	673	678
10/04/2002	673	686	666	686
10/07/2002	686	686	662	670
10/08/2002	694	702	681	694
10/09/2002	674	680	666	674
10/10/2002	666	692	661	683
10/11/2002	723	723	702	714
10/14/2002	714	714	714	714
10/15/2002	725	726	717	726
10/16/2002	730	737	722	730
10/17/2002	754	767	731	754
10/18/2002	786	794	765	786
10/21/2002	775	786	762	762
10/22/2002	758	765	732	733
10/23/2002	707	720	702	716
10/24/2002	722	734	708	722
10/25/2002	743	752	722	743
10/28/2002	750	750	731	750
10/29/2002	725	750	720	750
10/30/2002	710	716	708	711.3
10/31/2002	693	715	691	710
11/01/2002	694	723	694	712
11/04/2002	712	712	712	712
11/05/2002	732	750	729	737
11/06/2002	747	749	730	732
11/07/2002	724	725	710	722
11/08/2002	722	730	711	721
11/11/2002	729	730	721	721
11/12/2002	713	724	701	712.7
11/13/2002	685	711	682	692.7
11/14/2002	665	690	662	685
11/15/2002	671	687	671	687
11/18/2002	682	693	674	687
11/19/2002	708	715	687	703.3
11/20/2002	730	732	714	725.3
11/21/2002	744	746	731	740.3
11/22/2002	776	779	749	768
11/25/2002	782	790	777	783
11/26/2002	771	792	767	782
11/27/2002	770	793	766	784
11/28/2002	793	802	785	793.3
11/29/2002	821	827	793	793
12/02/2002	821	821	821	821
12/03/2002	833	837	826	832
12/04/2002	807	830	800	812.3
12/05/2002	800	808	781	807
12/06/2002	778	800	775	800
12/09/2002	788	792	779	779
12/10/2002	775	785	773	779
12/11/2002	758	776	758	775
12/12/2002	761	770	752	758
12/13/2002	733	754	730	739
12/16/2002	735	745	720	733
12/17/2002	749	749	737	744
12/18/2002	736	738	721	735
12/19/2002	756	756	725	736
12/20/2002	736	754	725	738.3
12/23/2002	736	736	736	736
12/24/2002	733	748	726	736
12/25/2002	723	744	723	742
12/26/2002	748	759	732	759
12/27/2002	770	776	761	769
12/30/2002	750	770	750	765
12/31/2002	765	765	765	765

Menu

Create your free account now!

8591.T: ORIX Corporation Historical Data

2002 Historical Chart

Average

Low

High