Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ORIX Corporation logo
8591.T
ORIX Corporation
06:30:00
6325 ¥
0.0000 (%0.00)
Previous Close: 6462
Day Low₺6306
Day High₺6448
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

8591.T: ORIX Corporation Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 728.1149
CLOSE 728.1303

Low

LOW 485

High

HIGH 1,003
DATEOPENHIGHLOWCLOSE
01/01/2003765765765765
01/02/2003765765765765
01/03/2003765765765765
01/06/2003772778765765
01/07/2003753774753753
01/08/2003726753723726
01/09/2003723735722723
01/10/2003720727707720
01/13/2003720720720720
01/14/2003735744720735
01/15/2003743765739765
01/16/2003747755740747
01/17/2003738748737738
01/20/2003753753731753
01/21/2003773783758773
01/22/2003774783766774
01/23/2003775778758775
01/24/2003765770764765
01/27/2003750762742750
01/28/2003726747726726
01/29/2003729734721721
01/30/2003726728721726
01/31/2003715720706715
02/03/2003730730707730
02/04/2003723735723723
02/05/2003717735717717
02/06/2003711727708711
02/07/2003704711700704
02/10/2003713719706713
02/11/2003713713713713
02/12/2003705714702705
02/13/2003698705695698
02/14/2003696698685696
02/17/2003686696685686
02/18/2003699706688699
02/19/2003708710699708
02/20/2003709712703709
02/21/2003705712691691
02/24/2003693696688693
02/25/2003690691680690
02/26/2003679687674679
02/27/2003667678663667
02/28/2003652668651652
03/03/2003631639627631
03/04/2003650650640650
03/05/2003645657640645
03/06/2003645655641645
03/07/2003619638619619
03/10/2003612618585589
03/11/2003578584566578
03/12/2003592592565592
03/13/2003586600585586
03/14/2003592592592592
03/17/2003586602586586
03/18/2003597605593597
03/19/2003607610591607
03/20/2003618620608618
03/21/2003607607607607
03/24/2003641652620641
03/25/2003616643616616
03/26/2003632635626632
03/27/2003642644627642
03/28/2003642650633642
03/31/2003610642610610
04/01/2003610618597602
04/02/2003610612587597
04/03/2003581608580581
04/04/2003541554541541
04/07/2003538548532538
04/08/2003546554540546
04/09/2003542558537542
04/10/2003520551517520
04/11/2003494502485494
04/14/2003520524494520
04/15/2003533540525533
04/16/2003527542524527
04/17/2003517527517520
04/18/2003530530520521
04/21/2003535543525541
04/22/2003527527527527
04/23/2003525531515525
04/24/2003528535520528
04/25/2003509516502509
04/28/2003502516502512
04/29/2003512512512512
04/30/2003545546525545
05/01/2003547563540559
05/02/2003563563548552
05/05/2003552552552552
05/06/2003567573554567
05/07/2003545545545545
05/08/2003580589577584
05/09/2003583593581590
05/12/2003580580573575
05/13/2003579580563566
05/14/2003565584562575
05/15/2003575575553553
05/16/2003557557543553
05/19/2003553553536551
05/20/2003541544532540
05/21/2003547547530530
05/22/2003530542529530
05/23/2003533543532543
05/26/2003535543530543
05/27/2003532540531536
05/28/2003545567545559
05/29/2003553562547560
05/30/2003561572555572
06/02/2003574585565567
06/03/2003577588576588
06/04/2003589593577577
06/05/2003588596584596
06/06/2003599626598624
06/09/2003629630614621
06/10/2003620628614627
06/11/2003621627616617
06/12/2003630631622624
06/13/2003644653636653
06/16/2003642642624629
06/17/2003647655647651
06/18/2003654665652665
06/19/2003675694666686
06/20/2003676684676676
06/23/2003674683672675
06/24/2003669674655656
06/25/2003655661647653
06/26/2003639644635636
06/27/2003652668651664
06/30/2003676676656664
07/01/2003674693666687
07/02/2003705730700728
07/03/2003774778763770
07/04/2003740754739750
07/07/2003740768740750
07/08/2003781785764766
07/09/2003773788745766
07/10/2003770770725725
07/11/2003722734713720
07/14/2003711735708708
07/15/2003710738705716
07/16/2003706710692697
07/17/2003684690672672
07/18/2003673696673680
07/21/2003680680680680
07/22/2003690695677683
07/23/2003703715697711
07/24/2003724732717727
07/25/2003707728704728
07/28/2003738740728729
07/29/2003732750731743
07/30/2003747754733739
07/31/2003749752738748
08/01/2003762770761763
08/04/2003745758744750
08/05/2003742743728734
08/06/2003724732721723
08/07/2003703715694698
08/08/2003688694679691
08/11/2003687714687710
08/12/2003710714692710
08/13/2003710756710714
08/14/2003766777756756
08/15/2003766772753766
08/18/2003768819768817
08/19/2003827842817817
08/20/2003832839821821
08/21/2003833835821835
08/22/2003814824792824
08/25/2003805824803807
08/26/2003795807795807
08/27/2003787799778799
08/28/2003783785752779
08/29/2003766775765775
09/01/2003784820775775
09/02/2003820835815816
09/03/2003835842818829
09/04/2003854892852877
09/05/2003859867836841
09/08/2003830845830833
09/09/2003853877844877
09/10/2003845863830863
09/11/2003824834811811
09/12/2003817835811812
09/15/2003812812812812
09/16/2003816833811811
09/17/2003846860841853
09/18/2003853856836853
09/19/2003875888868880
09/22/2003870878855855
09/23/2003861861861861
09/24/2003861880854861
09/25/2003874893871877
09/26/2003871880859880
09/29/2003860872859859
09/30/2003863877863873
10/01/2003869893868889
10/02/2003912987912940
10/03/2003941948910935
10/06/2003939979939951
10/07/2003953978953976
10/08/2003970995966973
10/09/2003970977962965
10/10/2003970977961961
10/13/20039611,003961987
10/14/2003987991957957
10/15/2003947966935940
10/16/2003947966935940
10/17/2003960978954957
10/20/2003973982945946
10/21/2003973982885886
10/22/2003870870860860
10/23/2003870885860885
10/24/2003881892860860
10/27/2003902949900948
10/28/2003956962919933
10/29/2003925955922949
10/30/2003957958916925
10/31/2003957958916925
11/03/2003921935904915
11/04/2003911932890898
11/05/2003899900867877
11/06/2003899899861874
11/07/2003877885861874
11/10/2003860863802820
11/11/2003860873802873
11/12/2003840850820820
11/13/2003834842823840
11/14/2003850852840840
11/17/2003803808787796
11/18/2003803808787796
11/19/2003782782782782
11/20/2003786790771788
11/21/2003775786771772
11/24/2003772772772772
11/25/2003784806783783
11/26/2003794819794813
11/27/2003811835804832
11/28/2003838838803803
12/01/2003813844800832
12/02/2003845855827838
12/03/2003845847838844
12/04/2003845848845847
12/05/2003836845834834
12/08/2003804818784795
12/09/2003787799784793
12/10/2003759777759777
12/11/2003770797770788
12/12/2003808828792828
12/15/2003839852839851
12/16/2003831841815830
12/17/2003821841819829
12/18/2003820832819830
12/19/2003847854841851
12/22/2003845849841849
12/23/2003849849849849
12/24/2003832837829835
12/25/2003835839834839
12/26/2003841851841851
12/29/2003843863843857
12/30/2003870886863886
12/31/2003886886886886