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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,799.2038
CLOSE 1,801.3346

Low

LOW 1,297

High

HIGH 3,125
DATEOPENHIGHLOWCLOSE
01/03/20051,3921,3921,3921,392
01/04/20051,3941,4021,3911,394
01/05/20051,3741,3791,3581,358
01/06/20051,3381,3541,3351,350
01/07/20051,3451,3551,3371,339
01/10/20051,3391,3391,3391,339
01/11/20051,3551,3731,3401,372
01/12/20051,3481,3661,3371,343
01/13/20051,3431,3541,3331,345
01/14/20051,3651,3721,3431,362
01/17/20051,3651,3651,3571,362
01/18/20051,3661,3911,3641,391
01/19/20051,3951,4011,3691,370
01/20/20051,3701,3711,3641,367
01/21/20051,3701,3741,3641,366
01/24/20051,3651,3761,3591,367
01/25/20051,3661,3661,3531,362
01/26/20051,3661,3831,3631,381
01/27/20051,3991,4001,3681,385
01/28/20051,3701,3701,3601,369
01/31/20051,3631,3811,3561,369
02/01/20051,3681,3831,3661,381
02/02/20051,3731,3821,3611,361
02/03/20051,3451,3581,3391,354
02/04/20051,3381,3511,3331,351
02/07/20051,3831,3851,3651,381
02/08/20051,3661,3741,3571,360
02/09/20051,3551,3591,3411,348
02/10/20051,3401,3481,3281,342
02/11/20051,3421,3421,3421,342
02/14/20051,3431,3491,3351,335
02/15/20051,3331,3361,3201,330
02/16/20051,3301,3511,3281,339
02/17/20051,3331,3331,2971,305
02/18/20051,3001,3231,2991,314
02/21/20051,3231,3431,3151,332
02/22/20051,3421,3451,3261,341
02/23/20051,3341,3381,3261,334
02/24/20051,3451,3541,3401,344
02/25/20051,3521,3711,3521,358
02/28/20051,3751,3751,3491,358
03/01/20051,3471,3751,3451,374
03/02/20051,3851,4181,3801,414
03/03/20051,4141,4491,4011,447
03/04/20051,4491,4791,4361,456
03/07/20051,4551,4671,4381,440
03/08/20051,4321,4371,4181,420
03/09/20051,4221,4681,4191,466
03/10/20051,4461,4651,4421,450
03/11/20051,4501,4751,4501,475
03/14/20051,4651,4761,4561,466
03/15/20051,4691,4771,4531,469
03/16/20051,4501,4721,4411,463
03/17/20051,4671,4771,4651,467
03/18/20051,4671,4771,4671,474
03/21/20051,4741,4741,4741,474
03/22/20051,4551,4681,4451,445
03/23/20051,4461,4641,4351,449
03/24/20051,4421,4631,4301,436
03/25/20051,4401,4431,4261,435
03/28/20051,4371,4481,4131,421
03/29/20051,4111,4191,3931,399
03/30/20051,3911,4121,3851,392
03/31/20051,3721,4001,3671,367
04/01/20051,3721,4251,3721,425
04/04/20051,4301,4641,4271,458
04/05/20051,4601,4641,4411,441
04/06/20051,4461,4521,4351,444
04/07/20051,4411,4601,4271,460
04/08/20051,4601,4731,4601,473
04/11/20051,4731,4871,4731,481
04/12/20051,4811,4851,4701,479
04/13/20051,4741,4781,4461,450
04/14/20051,4481,4511,4381,444
04/15/20051,4361,4531,4301,440
04/18/20051,4131,4201,3731,375
04/19/20051,3901,4041,3871,404
04/20/20051,4061,4141,3881,390
04/21/20051,3511,3641,3441,356
04/22/20051,3701,3751,3621,372
04/25/20051,3521,3571,3381,351
04/26/20051,3331,3751,3331,374
04/27/20051,4071,4461,4031,440
04/28/20051,4401,4531,4251,429
04/29/20051,4291,4291,4291,429
05/02/20051,4231,4701,4201,461
05/03/20051,4611,4611,4611,461
05/04/20051,4611,4611,4611,461
05/05/20051,4611,4611,4611,461
05/06/20051,4961,5001,4901,490
05/09/20051,4711,4951,4691,490
05/10/20051,4961,5031,4791,488
05/11/20051,4881,4881,4631,481
05/12/20051,4931,4981,4881,492
05/13/20051,4991,5341,4971,517
05/16/20051,5001,5261,5001,518
05/17/20051,5191,5231,4701,477
05/18/20051,4811,4881,4751,475
05/19/20051,4941,4991,4851,498
05/20/20051,5101,5111,5001,502
05/23/20051,5021,5281,4951,519
05/24/20051,5301,5681,5291,549
05/25/20051,5461,5591,5371,546
05/26/20051,5371,5431,5241,539
05/27/20051,5331,5361,5131,524
05/30/20051,5341,5991,5321,584
05/31/20051,5721,5811,5641,567
06/01/20051,5651,5871,5581,587
06/02/20051,5881,5951,5721,580
06/03/20051,5601,5781,5521,570
06/06/20051,5651,5651,5451,548
06/07/20051,5631,5721,5581,571
06/08/20051,5801,5871,5751,585
06/09/20051,5951,5951,5611,574
06/10/20051,5871,5881,5721,582
06/13/20051,5821,5891,5711,573
06/14/20051,5841,5841,5601,564
06/15/20051,5631,5931,5631,590
06/16/20051,5731,5931,5731,587
06/17/20051,5971,6251,5971,624
06/20/20051,6141,6221,6141,615
06/21/20051,6161,6411,6161,629
06/22/20051,6321,6511,6311,647
06/23/20051,6421,6471,6251,640
06/24/20051,6251,6641,6221,664
06/27/20051,6421,6531,6421,644
06/28/20051,6501,6581,6421,648
06/29/20051,6651,6711,6571,666
06/30/20051,6711,6801,6641,664
07/01/20051,6501,6731,6501,658
07/04/20051,6571,6681,6521,668
07/05/20051,6741,6741,6521,663
07/06/20051,6571,6611,6491,655
07/07/20051,6411,6461,6311,632
07/08/20051,6231,6481,6231,637
07/11/20051,6401,6481,6371,637
07/12/20051,6431,6431,6221,622
07/13/20051,6291,6461,6261,644
07/14/20051,6391,6771,6391,671
07/15/20051,6651,6841,6651,677
07/18/20051,6771,6771,6771,677
07/19/20051,6801,6961,6801,689
07/20/20051,6871,6961,6831,688
07/21/20051,6851,6861,6701,676
07/22/20051,6701,6791,6611,679
07/25/20051,6891,6901,6771,681
07/26/20051,6711,6821,6551,661
07/27/20051,6741,6741,6541,662
07/28/20051,6591,6771,6591,667
07/29/20051,6671,6721,6571,662
08/01/20051,7001,7351,6931,716
08/02/20051,7331,7381,7221,730
08/03/20051,7121,7271,7021,724
08/04/20051,7271,7311,6841,684
08/05/20051,6831,6951,6711,684
08/08/20051,6701,6931,6611,692
08/09/20051,7041,7311,6961,728
08/10/20051,7281,7711,7281,768
08/11/20051,7991,8641,7961,840
08/12/20051,8401,8791,8401,879
08/15/20051,8751,8751,8211,829
08/16/20051,8571,8651,8361,845
08/17/20051,8651,8831,8601,865
08/18/20051,8931,8961,8701,872
08/19/20051,8801,8801,8341,842
08/22/20051,8621,9051,8501,893
08/23/20051,9101,9361,9051,911
08/24/20051,8711,8901,8561,870
08/25/20051,8381,8461,8121,815
08/26/20051,8351,8461,8291,830
08/29/20051,8091,8191,8041,808
08/30/20051,8341,8421,8211,837
08/31/20051,8251,8371,8191,827
09/01/20051,8601,8651,8531,862
09/02/20051,8521,8651,8481,861
09/05/20051,8611,8911,8611,890
09/06/20051,8901,8931,8571,866
09/07/20051,8741,8741,8211,834
09/08/20051,8451,8521,8201,840
09/09/20051,8291,8581,8251,858
09/12/20051,8711,8931,8711,889
09/13/20051,8991,9261,8921,919
09/14/20051,9211,9241,8901,905
09/15/20051,8831,9371,8771,936
09/16/20051,9391,9601,9071,950
09/19/20051,9501,9501,9501,950
09/20/20052,0022,0401,9722,030
09/21/20051,9982,0051,9611,980
09/22/20051,9521,9701,9371,955
09/23/20051,9551,9551,9551,955
09/26/20051,9832,0081,9832,005
09/27/20052,0352,0352,0062,007
09/28/20052,0252,0512,0222,036
09/29/20052,0462,0932,0362,075
09/30/20052,0612,1052,0382,050
10/03/20052,0502,0562,0372,040
10/04/20052,0652,0852,0432,083
10/05/20052,0532,0732,0122,016
10/06/20051,9301,9751,9161,922
10/07/20051,9601,9691,9311,953
10/10/20051,9531,9531,9531,953
10/11/20051,9902,0221,9652,021
10/12/20052,0722,0782,0462,061
10/13/20052,0602,0942,0582,086
10/14/20052,0902,0982,0632,077
10/17/20052,0522,0662,0262,026
10/18/20052,0122,0212,0052,013
10/19/20051,9952,0121,9781,979
10/20/20052,0132,0241,9802,009
10/21/20051,9992,0221,9732,005
10/24/20051,9912,0351,9801,993
10/25/20052,0242,0332,0032,032
10/26/20052,0342,0751,9952,073
10/27/20052,0832,1142,0752,112
10/28/20052,0792,1092,0532,101
10/31/20052,1752,1792,1262,167
11/01/20052,2322,2482,2202,248
11/02/20052,2492,2552,2102,234
11/03/20052,2102,2102,2102,210
11/04/20052,5342,5342,5342,534
11/07/20052,5332,5332,3652,406
11/08/20052,3762,3802,3412,345
11/09/20052,5872,6302,4462,556
11/10/20052,4362,5362,4222,528
11/11/20052,7352,7742,6182,725
11/14/20052,7002,7072,5882,624
11/15/20052,6322,6552,5342,595
11/16/20052,5052,6142,5022,613
11/17/20052,6792,7092,5772,697
11/18/20052,7002,7642,6902,728
11/21/20052,7812,7912,6922,721
11/22/20052,6712,7702,6562,684
11/23/20052,6842,6842,6842,684
11/24/20052,6932,7252,6222,626
11/25/20052,5962,6202,5382,608
11/28/20052,5862,6452,5662,618
11/29/20052,6002,6282,5772,621
11/30/20052,6192,6492,5862,586
12/01/20052,6462,6482,5842,610
12/02/20052,6722,7002,6202,692
12/05/20052,7522,8742,7342,854
12/06/20052,8312,8792,7782,778
12/07/20052,7892,8482,7722,794
12/08/20052,7092,7642,6612,687
12/09/20052,7422,7932,6842,785
12/12/20052,8412,8622,8102,832
12/13/20052,8692,9012,8622,882
12/14/20052,8332,9162,8302,890
12/15/20052,8302,8862,7952,815
12/16/20052,7872,8042,7622,775
12/19/20052,7782,8082,7642,793
12/20/20052,8822,9172,8002,887
12/21/20052,9472,9982,8952,993
12/22/20052,9973,0452,9323,015
12/23/20053,0153,0153,0153,015
12/26/20053,1003,1253,0453,075
12/27/20053,0853,1153,0203,080
12/28/20053,0203,0402,9953,010
12/29/20053,0603,0803,0353,060
12/30/20053,0603,0602,9613,005