8591.T: ORIX Corporation Historical Data

2004 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 1,153.3206

CLOSE 1,152.9351

Low

LOW 879

High

HIGH 1,392

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	886	886	886	886
01/02/2004	886	886	886	886
01/05/2004	889	896	883	893
01/06/2004	894	897	885	885
01/07/2004	890	894	885	894
01/08/2004	896	919	891	903
01/09/2004	913	925	904	923
01/12/2004	923	923	923	923
01/13/2004	934	941	927	927
01/14/2004	927	936	920	924
01/15/2004	928	929	914	917
01/16/2004	918	924	912	924
01/19/2004	933	968	927	959
01/20/2004	949	958	925	933
01/21/2004	923	924	908	908
01/22/2004	907	908	894	903
01/23/2004	913	915	893	905
01/26/2004	897	902	883	890
01/27/2004	909	915	900	907
01/28/2004	908	926	905	926
01/29/2004	917	923	913	922
01/30/2004	915	917	905	912
02/02/2004	913	930	913	925
02/03/2004	927	930	913	927
02/04/2004	935	937	898	900
02/05/2004	900	911	879	895
02/06/2004	895	905	886	886
02/09/2004	906	910	899	900
02/10/2004	915	927	911	921
02/11/2004	921	921	921	921
02/12/2004	941	967	935	967
02/13/2004	988	1,003	987	994
02/16/2004	990	997	972	980
02/17/2004	966	970	960	964
02/18/2004	984	990	967	967
02/19/2004	965	996	965	987
02/20/2004	1,012	1,014	993	1,001
02/23/2004	963	998	956	964
02/24/2004	945	961	938	942
02/25/2004	947	951	928	947
02/26/2004	986	996	963	987
02/27/2004	1,011	1,035	1,005	1,005
03/01/2004	1,077	1,095	1,055	1,080
03/02/2004	1,100	1,105	1,087	1,101
03/03/2004	1,110	1,118	1,087	1,100
03/04/2004	1,133	1,139	1,091	1,099
03/05/2004	1,108	1,117	1,078	1,083
03/08/2004	1,086	1,103	1,071	1,078
03/09/2004	1,065	1,077	1,060	1,077
03/10/2004	1,107	1,118	1,085	1,103
03/11/2004	1,101	1,125	1,091	1,105
03/12/2004	1,085	1,099	1,083	1,094
03/15/2004	1,114	1,119	1,086	1,097
03/16/2004	1,126	1,155	1,086	1,151
03/17/2004	1,152	1,212	1,141	1,200
03/18/2004	1,240	1,255	1,226	1,234
03/19/2004	1,181	1,205	1,176	1,181
03/22/2004	1,202	1,206	1,164	1,192
03/23/2004	1,148	1,158	1,135	1,140
03/24/2004	1,162	1,181	1,139	1,179
03/25/2004	1,228	1,252	1,179	1,234
03/26/2004	1,192	1,238	1,192	1,208
03/29/2004	1,183	1,198	1,183	1,186
03/30/2004	1,150	1,213	1,146	1,157
03/31/2004	1,150	1,185	1,150	1,151
04/01/2004	1,172	1,183	1,156	1,180
04/02/2004	1,188	1,196	1,183	1,185
04/05/2004	1,198	1,198	1,181	1,183
04/06/2004	1,176	1,213	1,154	1,210
04/07/2004	1,208	1,208	1,185	1,185
04/08/2004	1,185	1,210	1,168	1,195
04/09/2004	1,180	1,196	1,179	1,187
04/12/2004	1,188	1,209	1,182	1,184
04/13/2004	1,242	1,253	1,200	1,240
04/14/2004	1,241	1,267	1,231	1,262
04/15/2004	1,294	1,294	1,197	1,198
04/16/2004	1,188	1,216	1,180	1,198
04/19/2004	1,178	1,181	1,106	1,121
04/20/2004	1,123	1,152	1,123	1,140
04/21/2004	1,140	1,150	1,129	1,135
04/22/2004	1,159	1,159	1,135	1,140
04/23/2004	1,195	1,205	1,166	1,198
04/26/2004	1,180	1,190	1,163	1,170
04/27/2004	1,141	1,200	1,141	1,178
04/28/2004	1,227	1,235	1,201	1,217
04/29/2004	1,217	1,217	1,217	1,217
04/30/2004	1,165	1,200	1,160	1,170
05/03/2004	1,170	1,170	1,170	1,170
05/04/2004	1,170	1,170	1,170	1,170
05/05/2004	1,170	1,170	1,170	1,170
05/06/2004	1,171	1,184	1,170	1,170
05/07/2004	1,136	1,146	1,113	1,120
05/10/2004	1,064	1,079	997	997
05/11/2004	1,001	1,038	995	1,020
05/12/2004	1,057	1,091	1,050	1,088
05/13/2004	1,095	1,102	1,071	1,071
05/14/2004	1,103	1,110	1,087	1,102
05/17/2004	1,082	1,088	1,049	1,063
05/18/2004	1,078	1,087	1,060	1,074
05/19/2004	1,074	1,128	1,067	1,125
05/20/2004	1,159	1,165	1,120	1,144
05/21/2004	1,134	1,150	1,123	1,138
05/24/2004	1,170	1,177	1,158	1,171
05/25/2004	1,151	1,165	1,123	1,139
05/26/2004	1,158	1,162	1,149	1,153
05/27/2004	1,169	1,171	1,150	1,150
05/28/2004	1,176	1,179	1,121	1,121
05/31/2004	1,140	1,156	1,126	1,156
06/01/2004	1,171	1,176	1,147	1,172
06/02/2004	1,154	1,168	1,147	1,165
06/03/2004	1,190	1,198	1,154	1,172
06/04/2004	1,173	1,176	1,150	1,172
06/07/2004	1,193	1,200	1,173	1,200
06/08/2004	1,209	1,231	1,205	1,217
06/09/2004	1,213	1,229	1,202	1,212
06/10/2004	1,231	1,247	1,213	1,239
06/11/2004	1,255	1,280	1,244	1,255
06/14/2004	1,231	1,243	1,220	1,220
06/15/2004	1,234	1,251	1,212	1,223
06/16/2004	1,215	1,241	1,208	1,239
06/17/2004	1,250	1,259	1,237	1,249
06/18/2004	1,237	1,256	1,206	1,234
06/21/2004	1,249	1,254	1,233	1,246
06/22/2004	1,240	1,248	1,230	1,238
06/23/2004	1,238	1,243	1,208	1,212
06/24/2004	1,201	1,216	1,200	1,205
06/25/2004	1,225	1,228	1,206	1,220
06/28/2004	1,210	1,239	1,210	1,239
06/29/2004	1,242	1,273	1,234	1,263
06/30/2004	1,257	1,257	1,234	1,250
07/01/2004	1,241	1,244	1,226	1,237
07/02/2004	1,217	1,229	1,207	1,210
07/05/2004	1,201	1,202	1,170	1,185
07/06/2004	1,198	1,203	1,162	1,171
07/07/2004	1,172	1,186	1,153	1,153
07/08/2004	1,169	1,189	1,164	1,179
07/09/2004	1,164	1,199	1,164	1,186
07/12/2004	1,166	1,202	1,166	1,198
07/13/2004	1,185	1,197	1,182	1,188
07/14/2004	1,219	1,237	1,215	1,221
07/15/2004	1,224	1,237	1,212	1,226
07/16/2004	1,240	1,258	1,227	1,255
07/19/2004	1,255	1,255	1,255	1,255
07/20/2004	1,215	1,229	1,205	1,222
07/21/2004	1,225	1,236	1,218	1,231
07/22/2004	1,208	1,213	1,197	1,197
07/23/2004	1,192	1,195	1,173	1,173
07/26/2004	1,157	1,173	1,154	1,168
07/27/2004	1,167	1,171	1,158	1,161
07/28/2004	1,170	1,186	1,154	1,180
07/29/2004	1,170	1,179	1,165	1,165
07/30/2004	1,183	1,227	1,179	1,204
08/02/2004	1,205	1,217	1,198	1,204
08/03/2004	1,201	1,211	1,183	1,200
08/04/2004	1,190	1,194	1,161	1,192
08/05/2004	1,180	1,190	1,168	1,180
08/06/2004	1,172	1,187	1,165	1,187
08/09/2004	1,163	1,168	1,142	1,155
08/10/2004	1,159	1,169	1,153	1,164
08/11/2004	1,184	1,186	1,171	1,177
08/12/2004	1,201	1,205	1,167	1,175
08/13/2004	1,165	1,166	1,134	1,134
08/16/2004	1,116	1,120	1,097	1,102
08/17/2004	1,106	1,111	1,078	1,089
08/18/2004	1,090	1,112	1,079	1,112
08/19/2004	1,100	1,110	1,098	1,106
08/20/2004	1,115	1,135	1,111	1,130
08/23/2004	1,131	1,140	1,121	1,124
08/24/2004	1,138	1,139	1,119	1,125
08/25/2004	1,140	1,165	1,118	1,162
08/26/2004	1,168	1,179	1,156	1,162
08/27/2004	1,155	1,169	1,153	1,161
08/30/2004	1,162	1,167	1,150	1,155
08/31/2004	1,135	1,142	1,120	1,123
09/01/2004	1,127	1,141	1,122	1,125
09/02/2004	1,130	1,140	1,119	1,121
09/03/2004	1,125	1,134	1,095	1,095
09/06/2004	1,125	1,150	1,120	1,140
09/07/2004	1,141	1,149	1,132	1,133
09/08/2004	1,157	1,172	1,152	1,163
09/09/2004	1,158	1,169	1,154	1,160
09/10/2004	1,161	1,161	1,140	1,148
09/13/2004	1,167	1,174	1,148	1,168
09/14/2004	1,172	1,194	1,172	1,188
09/15/2004	1,185	1,187	1,175	1,181
09/16/2004	1,168	1,178	1,165	1,165
09/17/2004	1,183	1,183	1,162	1,169
09/20/2004	1,169	1,169	1,169	1,169
09/21/2004	1,163	1,168	1,158	1,168
09/22/2004	1,157	1,163	1,150	1,156
09/23/2004	1,156	1,156	1,156	1,156
09/24/2004	1,144	1,155	1,140	1,155
09/27/2004	1,156	1,159	1,135	1,149
09/28/2004	1,140	1,148	1,132	1,140
09/29/2004	1,143	1,143	1,108	1,118
09/30/2004	1,098	1,145	1,098	1,130
10/01/2004	1,131	1,171	1,131	1,160
10/04/2004	1,170	1,184	1,166	1,178
10/05/2004	1,180	1,209	1,180	1,208
10/06/2004	1,204	1,214	1,196	1,210
10/07/2004	1,208	1,210	1,186	1,190
10/08/2004	1,181	1,199	1,173	1,185
10/11/2004	1,185	1,185	1,185	1,185
10/12/2004	1,170	1,175	1,167	1,172
10/13/2004	1,162	1,170	1,160	1,166
10/14/2004	1,162	1,167	1,154	1,155
10/15/2004	1,145	1,145	1,131	1,137
10/18/2004	1,137	1,140	1,122	1,124
10/19/2004	1,130	1,139	1,129	1,132
10/20/2004	1,125	1,135	1,119	1,124
10/21/2004	1,129	1,133	1,114	1,121
10/22/2004	1,136	1,148	1,130	1,145
10/25/2004	1,126	1,132	1,123	1,125
10/26/2004	1,129	1,138	1,123	1,123
10/27/2004	1,173	1,197	1,160	1,184
10/28/2004	1,198	1,230	1,195	1,223
10/29/2004	1,230	1,243	1,212	1,243
11/01/2004	1,240	1,240	1,221	1,222
11/02/2004	1,220	1,248	1,217	1,240
11/03/2004	1,240	1,240	1,240	1,240
11/04/2004	1,249	1,267	1,247	1,259
11/05/2004	1,256	1,266	1,252	1,259
11/08/2004	1,254	1,258	1,242	1,243
11/09/2004	1,244	1,249	1,234	1,240
11/10/2004	1,241	1,257	1,241	1,251
11/11/2004	1,254	1,261	1,241	1,243
11/12/2004	1,243	1,275	1,243	1,267
11/15/2004	1,268	1,299	1,265	1,299
11/16/2004	1,319	1,345	1,318	1,323
11/17/2004	1,296	1,310	1,291	1,299
11/18/2004	1,328	1,335	1,321	1,327
11/19/2004	1,329	1,329	1,293	1,305
11/22/2004	1,261	1,285	1,245	1,275
11/23/2004	1,275	1,275	1,275	1,275
11/24/2004	1,283	1,312	1,276	1,286
11/25/2004	1,277	1,308	1,277	1,303
11/26/2004	1,297	1,301	1,283	1,289
11/29/2004	1,317	1,330	1,280	1,320
11/30/2004	1,310	1,329	1,306	1,310
12/01/2004	1,311	1,334	1,303	1,323
12/02/2004	1,342	1,369	1,337	1,361
12/03/2004	1,360	1,370	1,345	1,358
12/06/2004	1,345	1,350	1,311	1,320
12/07/2004	1,303	1,319	1,292	1,297
12/08/2004	1,291	1,304	1,273	1,302
12/09/2004	1,300	1,300	1,265	1,282
12/10/2004	1,304	1,310	1,285	1,291
12/13/2004	1,283	1,295	1,283	1,291
12/14/2004	1,331	1,339	1,315	1,328
12/15/2004	1,337	1,339	1,304	1,310
12/16/2004	1,299	1,326	1,298	1,309
12/17/2004	1,312	1,341	1,312	1,331
12/20/2004	1,332	1,354	1,321	1,321
12/21/2004	1,339	1,351	1,323	1,327
12/22/2004	1,359	1,381	1,352	1,381
12/23/2004	1,381	1,381	1,381	1,381
12/24/2004	1,368	1,385	1,368	1,371
12/27/2004	1,377	1,389	1,374	1,383
12/28/2004	1,387	1,392	1,382	1,388
12/29/2004	1,388	1,392	1,369	1,377
12/30/2004	1,382	1,392	1,377	1,392
12/31/2004	1,392	1,392	1,392	1,392

Menu

Create your free account now!

8591.T: ORIX Corporation Historical Data

2004 Historical Chart

Average

Low

High