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
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,131.6923
CLOSE 3,130.0154
Low
LOW 2,433
High
HIGH 3,815
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2006 | 3,005 | 3,005 | 3,005 | 3,005 |
| 01/03/2006 | 3,005 | 3,005 | 3,005 | 3,005 |
| 01/04/2006 | 3,125 | 3,125 | 3,045 | 3,060 |
| 01/05/2006 | 3,035 | 3,095 | 3,000 | 3,095 |
| 01/06/2006 | 3,115 | 3,125 | 3,045 | 3,110 |
| 01/09/2006 | 3,110 | 3,110 | 3,110 | 3,110 |
| 01/10/2006 | 3,015 | 3,145 | 3,000 | 3,025 |
| 01/11/2006 | 2,889 | 2,985 | 2,879 | 2,960 |
| 01/12/2006 | 2,923 | 2,948 | 2,901 | 2,937 |
| 01/13/2006 | 2,930 | 2,975 | 2,905 | 2,932 |
| 01/16/2006 | 2,870 | 2,911 | 2,822 | 2,836 |
| 01/17/2006 | 2,806 | 2,907 | 2,781 | 2,827 |
| 01/18/2006 | 2,680 | 2,739 | 2,610 | 2,705 |
| 01/19/2006 | 2,730 | 2,873 | 2,720 | 2,872 |
| 01/20/2006 | 2,992 | 2,993 | 2,935 | 2,946 |
| 01/23/2006 | 2,850 | 2,873 | 2,755 | 2,770 |
| 01/24/2006 | 2,830 | 2,863 | 2,807 | 2,835 |
| 01/25/2006 | 2,844 | 2,915 | 2,821 | 2,862 |
| 01/26/2006 | 2,850 | 2,898 | 2,838 | 2,850 |
| 01/27/2006 | 2,900 | 3,015 | 2,885 | 2,962 |
| 01/30/2006 | 3,060 | 3,070 | 2,970 | 2,978 |
| 01/31/2006 | 3,080 | 3,080 | 3,000 | 3,035 |
| 02/01/2006 | 2,995 | 3,070 | 2,962 | 2,962 |
| 02/02/2006 | 3,050 | 3,060 | 2,995 | 2,995 |
| 02/03/2006 | 2,970 | 3,005 | 2,958 | 2,987 |
| 02/06/2006 | 3,020 | 3,040 | 2,961 | 3,020 |
| 02/07/2006 | 3,025 | 3,170 | 2,998 | 3,130 |
| 02/08/2006 | 3,170 | 3,240 | 3,025 | 3,030 |
| 02/09/2006 | 3,110 | 3,125 | 3,040 | 3,095 |
| 02/10/2006 | 3,135 | 3,135 | 3,075 | 3,110 |
| 02/13/2006 | 3,050 | 3,050 | 2,961 | 2,981 |
| 02/14/2006 | 2,951 | 3,020 | 2,774 | 2,992 |
| 02/15/2006 | 3,025 | 3,070 | 2,925 | 2,949 |
| 02/16/2006 | 2,948 | 2,997 | 2,890 | 2,986 |
| 02/17/2006 | 3,030 | 3,045 | 2,820 | 2,841 |
| 02/20/2006 | 2,800 | 2,811 | 2,715 | 2,779 |
| 02/21/2006 | 2,809 | 2,854 | 2,773 | 2,823 |
| 02/22/2006 | 2,853 | 2,926 | 2,814 | 2,876 |
| 02/23/2006 | 2,996 | 3,050 | 2,991 | 3,035 |
| 02/24/2006 | 3,030 | 3,110 | 3,015 | 3,110 |
| 02/27/2006 | 3,115 | 3,160 | 3,065 | 3,160 |
| 02/28/2006 | 3,135 | 3,140 | 3,030 | 3,110 |
| 03/01/2006 | 3,115 | 3,140 | 3,055 | 3,105 |
| 03/02/2006 | 3,145 | 3,190 | 3,140 | 3,160 |
| 03/03/2006 | 3,155 | 3,165 | 3,105 | 3,130 |
| 03/06/2006 | 3,130 | 3,140 | 3,100 | 3,125 |
| 03/07/2006 | 3,145 | 3,150 | 3,110 | 3,140 |
| 03/08/2006 | 3,145 | 3,145 | 3,050 | 3,090 |
| 03/09/2006 | 3,105 | 3,185 | 3,090 | 3,180 |
| 03/10/2006 | 3,210 | 3,285 | 3,180 | 3,210 |
| 03/13/2006 | 3,295 | 3,445 | 3,290 | 3,410 |
| 03/14/2006 | 3,410 | 3,470 | 3,360 | 3,390 |
| 03/15/2006 | 3,370 | 3,425 | 3,335 | 3,345 |
| 03/16/2006 | 3,385 | 3,390 | 3,165 | 3,230 |
| 03/17/2006 | 3,270 | 3,380 | 3,265 | 3,380 |
| 03/20/2006 | 3,340 | 3,400 | 3,340 | 3,385 |
| 03/21/2006 | 3,385 | 3,385 | 3,385 | 3,385 |
| 03/22/2006 | 3,400 | 3,400 | 3,315 | 3,365 |
| 03/23/2006 | 3,390 | 3,410 | 3,375 | 3,395 |
| 03/24/2006 | 3,400 | 3,465 | 3,395 | 3,400 |
| 03/27/2006 | 3,360 | 3,435 | 3,360 | 3,390 |
| 03/28/2006 | 3,420 | 3,510 | 3,360 | 3,445 |
| 03/29/2006 | 3,440 | 3,630 | 3,430 | 3,495 |
| 03/30/2006 | 3,590 | 3,640 | 3,580 | 3,610 |
| 03/31/2006 | 3,600 | 3,680 | 3,595 | 3,665 |
| 04/03/2006 | 3,730 | 3,815 | 3,710 | 3,715 |
| 04/04/2006 | 3,755 | 3,785 | 3,700 | 3,730 |
| 04/05/2006 | 3,745 | 3,785 | 3,560 | 3,605 |
| 04/06/2006 | 3,645 | 3,700 | 3,600 | 3,675 |
| 04/07/2006 | 3,665 | 3,675 | 3,600 | 3,605 |
| 04/10/2006 | 3,525 | 3,580 | 3,475 | 3,510 |
| 04/11/2006 | 3,505 | 3,515 | 3,455 | 3,510 |
| 04/12/2006 | 3,450 | 3,460 | 3,385 | 3,415 |
| 04/13/2006 | 3,420 | 3,470 | 3,355 | 3,420 |
| 04/14/2006 | 3,430 | 3,440 | 3,390 | 3,400 |
| 04/17/2006 | 3,400 | 3,405 | 3,315 | 3,320 |
| 04/18/2006 | 3,280 | 3,410 | 3,255 | 3,405 |
| 04/19/2006 | 3,565 | 3,595 | 3,470 | 3,475 |
| 04/20/2006 | 3,495 | 3,535 | 3,430 | 3,500 |
| 04/21/2006 | 3,525 | 3,545 | 3,500 | 3,515 |
| 04/24/2006 | 3,485 | 3,510 | 3,420 | 3,420 |
| 04/25/2006 | 3,400 | 3,500 | 3,370 | 3,475 |
| 04/26/2006 | 3,480 | 3,490 | 3,340 | 3,380 |
| 04/27/2006 | 3,415 | 3,435 | 3,355 | 3,410 |
| 04/28/2006 | 3,290 | 3,430 | 3,270 | 3,420 |
| 05/01/2006 | 3,405 | 3,410 | 3,330 | 3,360 |
| 05/02/2006 | 3,330 | 3,425 | 3,325 | 3,410 |
| 05/03/2006 | 3,410 | 3,410 | 3,410 | 3,410 |
| 05/04/2006 | 3,410 | 3,410 | 3,410 | 3,410 |
| 05/05/2006 | 3,410 | 3,410 | 3,410 | 3,410 |
| 05/08/2006 | 3,530 | 3,550 | 3,455 | 3,455 |
| 05/09/2006 | 3,495 | 3,535 | 3,470 | 3,505 |
| 05/10/2006 | 3,465 | 3,520 | 3,360 | 3,380 |
| 05/11/2006 | 3,460 | 3,460 | 3,380 | 3,395 |
| 05/12/2006 | 3,400 | 3,415 | 3,340 | 3,405 |
| 05/15/2006 | 3,410 | 3,560 | 3,395 | 3,535 |
| 05/16/2006 | 3,535 | 3,545 | 3,415 | 3,420 |
| 05/17/2006 | 3,340 | 3,380 | 3,215 | 3,375 |
| 05/18/2006 | 3,310 | 3,350 | 3,250 | 3,315 |
| 05/19/2006 | 3,275 | 3,320 | 3,265 | 3,320 |
| 05/22/2006 | 3,325 | 3,340 | 3,250 | 3,250 |
| 05/23/2006 | 3,170 | 3,255 | 3,140 | 3,140 |
| 05/24/2006 | 3,220 | 3,240 | 3,140 | 3,240 |
| 05/25/2006 | 3,160 | 3,225 | 3,150 | 3,195 |
| 05/26/2006 | 3,215 | 3,260 | 3,180 | 3,250 |
| 05/29/2006 | 3,280 | 3,290 | 3,175 | 3,190 |
| 05/30/2006 | 3,270 | 3,280 | 3,205 | 3,235 |
| 05/31/2006 | 3,200 | 3,250 | 3,170 | 3,205 |
| 06/01/2006 | 3,280 | 3,280 | 3,220 | 3,260 |
| 06/02/2006 | 3,180 | 3,200 | 2,861 | 3,045 |
| 06/05/2006 | 3,005 | 3,195 | 2,988 | 3,140 |
| 06/06/2006 | 3,100 | 3,135 | 3,020 | 3,045 |
| 06/07/2006 | 3,005 | 3,050 | 2,912 | 2,915 |
| 06/08/2006 | 2,855 | 2,884 | 2,757 | 2,771 |
| 06/09/2006 | 2,720 | 2,860 | 2,640 | 2,822 |
| 06/12/2006 | 2,792 | 2,917 | 2,753 | 2,916 |
| 06/13/2006 | 2,812 | 2,873 | 2,678 | 2,687 |
| 06/14/2006 | 2,717 | 2,808 | 2,650 | 2,724 |
| 06/15/2006 | 2,830 | 2,890 | 2,830 | 2,885 |
| 06/16/2006 | 3,005 | 3,030 | 2,949 | 3,030 |
| 06/19/2006 | 2,990 | 3,005 | 2,868 | 2,889 |
| 06/20/2006 | 2,829 | 2,885 | 2,671 | 2,729 |
| 06/21/2006 | 2,650 | 2,693 | 2,583 | 2,668 |
| 06/22/2006 | 2,790 | 2,860 | 2,763 | 2,855 |
| 06/23/2006 | 2,795 | 2,840 | 2,733 | 2,826 |
| 06/26/2006 | 2,800 | 2,803 | 2,723 | 2,739 |
| 06/27/2006 | 2,740 | 2,745 | 2,619 | 2,621 |
| 06/28/2006 | 2,605 | 2,714 | 2,552 | 2,703 |
| 06/29/2006 | 2,725 | 2,745 | 2,652 | 2,678 |
| 06/30/2006 | 2,793 | 2,795 | 2,747 | 2,795 |
| 07/03/2006 | 2,840 | 2,842 | 2,783 | 2,799 |
| 07/04/2006 | 2,907 | 2,963 | 2,863 | 2,944 |
| 07/05/2006 | 2,890 | 2,920 | 2,833 | 2,874 |
| 07/06/2006 | 2,788 | 2,833 | 2,783 | 2,823 |
| 07/07/2006 | 2,883 | 2,904 | 2,831 | 2,857 |
| 07/10/2006 | 2,800 | 2,805 | 2,644 | 2,680 |
| 07/11/2006 | 2,650 | 2,680 | 2,553 | 2,648 |
| 07/12/2006 | 2,618 | 2,700 | 2,557 | 2,573 |
| 07/13/2006 | 2,577 | 2,663 | 2,535 | 2,580 |
| 07/14/2006 | 2,597 | 2,655 | 2,565 | 2,608 |
| 07/17/2006 | 2,505 | 2,505 | 2,505 | 2,505 |
| 07/18/2006 | 2,668 | 2,668 | 2,433 | 2,473 |
| 07/19/2006 | 2,528 | 2,551 | 2,481 | 2,526 |
| 07/20/2006 | 2,646 | 2,718 | 2,616 | 2,716 |
| 07/21/2006 | 2,670 | 2,688 | 2,649 | 2,673 |
| 07/24/2006 | 2,630 | 2,683 | 2,583 | 2,680 |
| 07/25/2006 | 2,750 | 2,754 | 2,693 | 2,709 |
| 07/26/2006 | 2,681 | 2,731 | 2,652 | 2,673 |
| 07/27/2006 | 2,629 | 2,752 | 2,626 | 2,750 |
| 07/28/2006 | 2,800 | 2,879 | 2,780 | 2,874 |
| 07/31/2006 | 2,964 | 3,040 | 2,941 | 3,005 |
| 08/01/2006 | 3,000 | 3,000 | 2,884 | 2,903 |
| 08/02/2006 | 2,843 | 2,994 | 2,833 | 2,979 |
| 08/03/2006 | 2,949 | 2,979 | 2,895 | 2,897 |
| 08/04/2006 | 2,927 | 2,976 | 2,909 | 2,941 |
| 08/07/2006 | 2,949 | 2,960 | 2,844 | 2,847 |
| 08/08/2006 | 2,821 | 2,891 | 2,805 | 2,873 |
| 08/09/2006 | 2,828 | 2,891 | 2,758 | 2,885 |
| 08/10/2006 | 2,885 | 2,926 | 2,844 | 2,899 |
| 08/11/2006 | 2,880 | 2,905 | 2,846 | 2,854 |
| 08/14/2006 | 2,852 | 2,940 | 2,795 | 2,915 |
| 08/15/2006 | 2,902 | 2,982 | 2,902 | 2,974 |
| 08/16/2006 | 3,100 | 3,135 | 3,080 | 3,120 |
| 08/17/2006 | 3,240 | 3,270 | 3,210 | 3,215 |
| 08/18/2006 | 3,150 | 3,255 | 3,145 | 3,240 |
| 08/21/2006 | 3,240 | 3,275 | 3,095 | 3,120 |
| 08/22/2006 | 3,080 | 3,180 | 3,080 | 3,180 |
| 08/23/2006 | 3,135 | 3,180 | 3,135 | 3,140 |
| 08/24/2006 | 3,130 | 3,160 | 3,100 | 3,150 |
| 08/25/2006 | 3,110 | 3,145 | 3,080 | 3,085 |
| 08/28/2006 | 3,120 | 3,130 | 3,055 | 3,055 |
| 08/29/2006 | 3,095 | 3,145 | 3,090 | 3,145 |
| 08/30/2006 | 3,130 | 3,150 | 3,100 | 3,110 |
| 08/31/2006 | 3,095 | 3,125 | 3,065 | 3,115 |
| 09/01/2006 | 3,115 | 3,145 | 3,105 | 3,135 |
| 09/04/2006 | 3,180 | 3,195 | 3,165 | 3,185 |
| 09/05/2006 | 3,160 | 3,200 | 3,160 | 3,175 |
| 09/06/2006 | 3,200 | 3,215 | 3,175 | 3,175 |
| 09/07/2006 | 3,145 | 3,150 | 3,100 | 3,120 |
| 09/08/2006 | 3,080 | 3,195 | 3,080 | 3,170 |
| 09/11/2006 | 3,170 | 3,210 | 3,145 | 3,155 |
| 09/12/2006 | 3,160 | 3,200 | 3,125 | 3,125 |
| 09/13/2006 | 3,150 | 3,175 | 3,120 | 3,130 |
| 09/14/2006 | 3,090 | 3,150 | 3,065 | 3,095 |
| 09/15/2006 | 3,095 | 3,110 | 3,060 | 3,090 |
| 09/18/2006 | 3,090 | 3,090 | 3,090 | 3,090 |
| 09/19/2006 | 3,170 | 3,200 | 3,155 | 3,175 |
| 09/20/2006 | 3,135 | 3,135 | 3,065 | 3,080 |
| 09/21/2006 | 3,095 | 3,105 | 3,015 | 3,060 |
| 09/22/2006 | 2,980 | 3,055 | 2,972 | 3,025 |
| 09/25/2006 | 3,065 | 3,085 | 2,968 | 3,005 |
| 09/26/2006 | 3,015 | 3,070 | 2,977 | 2,993 |
| 09/27/2006 | 2,993 | 3,100 | 2,988 | 3,090 |
| 09/28/2006 | 3,130 | 3,215 | 3,110 | 3,215 |
| 09/29/2006 | 3,230 | 3,265 | 3,200 | 3,265 |
| 10/02/2006 | 3,280 | 3,325 | 3,250 | 3,305 |
| 10/03/2006 | 3,270 | 3,285 | 3,250 | 3,260 |
| 10/04/2006 | 3,300 | 3,350 | 3,280 | 3,310 |
| 10/05/2006 | 3,410 | 3,425 | 3,375 | 3,425 |
| 10/06/2006 | 3,465 | 3,545 | 3,450 | 3,480 |
| 10/09/2006 | 3,480 | 3,480 | 3,480 | 3,480 |
| 10/10/2006 | 3,440 | 3,500 | 3,430 | 3,475 |
| 10/11/2006 | 3,425 | 3,430 | 3,305 | 3,310 |
| 10/12/2006 | 3,315 | 3,365 | 3,270 | 3,270 |
| 10/13/2006 | 3,260 | 3,335 | 3,260 | 3,295 |
| 10/16/2006 | 3,375 | 3,435 | 3,355 | 3,405 |
| 10/17/2006 | 3,415 | 3,480 | 3,400 | 3,475 |
| 10/18/2006 | 3,355 | 3,440 | 3,340 | 3,430 |
| 10/19/2006 | 3,420 | 3,460 | 3,380 | 3,405 |
| 10/20/2006 | 3,420 | 3,440 | 3,405 | 3,425 |
| 10/23/2006 | 3,410 | 3,510 | 3,390 | 3,500 |
| 10/24/2006 | 3,560 | 3,565 | 3,480 | 3,500 |
| 10/25/2006 | 3,470 | 3,510 | 3,370 | 3,390 |
| 10/26/2006 | 3,470 | 3,510 | 3,430 | 3,460 |
| 10/27/2006 | 3,500 | 3,500 | 3,410 | 3,455 |
| 10/30/2006 | 3,375 | 3,400 | 3,320 | 3,320 |
| 10/31/2006 | 3,340 | 3,350 | 3,285 | 3,295 |
| 11/01/2006 | 3,300 | 3,325 | 3,275 | 3,300 |
| 11/02/2006 | 3,250 | 3,260 | 3,205 | 3,220 |
| 11/03/2006 | 3,220 | 3,220 | 3,220 | 3,220 |
| 11/06/2006 | 3,140 | 3,260 | 3,120 | 3,225 |
| 11/07/2006 | 3,300 | 3,305 | 3,235 | 3,245 |
| 11/08/2006 | 3,230 | 3,285 | 3,190 | 3,225 |
| 11/09/2006 | 3,185 | 3,220 | 2,990 | 3,030 |
| 11/10/2006 | 2,990 | 3,125 | 2,955 | 3,090 |
| 11/13/2006 | 3,025 | 3,105 | 3,025 | 3,065 |
| 11/14/2006 | 3,105 | 3,200 | 3,085 | 3,165 |
| 11/15/2006 | 3,205 | 3,205 | 3,040 | 3,080 |
| 11/16/2006 | 3,040 | 3,095 | 2,974 | 2,990 |
| 11/17/2006 | 2,960 | 2,977 | 2,875 | 2,884 |
| 11/20/2006 | 2,824 | 2,848 | 2,715 | 2,732 |
| 11/21/2006 | 2,810 | 2,899 | 2,810 | 2,855 |
| 11/22/2006 | 2,885 | 2,957 | 2,875 | 2,933 |
| 11/23/2006 | 2,933 | 2,933 | 2,933 | 2,933 |
| 11/24/2006 | 2,909 | 2,936 | 2,903 | 2,916 |
| 11/27/2006 | 2,900 | 2,962 | 2,900 | 2,951 |
| 11/28/2006 | 2,895 | 2,955 | 2,868 | 2,939 |
| 11/29/2006 | 2,995 | 3,070 | 2,981 | 3,065 |
| 11/30/2006 | 3,145 | 3,170 | 3,110 | 3,170 |
| 12/01/2006 | 3,135 | 3,160 | 3,100 | 3,135 |
| 12/04/2006 | 3,160 | 3,200 | 3,150 | 3,200 |
| 12/05/2006 | 3,205 | 3,220 | 3,170 | 3,175 |
| 12/06/2006 | 3,200 | 3,265 | 3,190 | 3,240 |
| 12/07/2006 | 3,300 | 3,375 | 3,265 | 3,335 |
| 12/08/2006 | 3,345 | 3,370 | 3,260 | 3,340 |
| 12/11/2006 | 3,355 | 3,365 | 3,310 | 3,315 |
| 12/12/2006 | 3,330 | 3,330 | 3,280 | 3,305 |
| 12/13/2006 | 3,240 | 3,250 | 3,210 | 3,225 |
| 12/14/2006 | 3,190 | 3,225 | 3,190 | 3,210 |
| 12/15/2006 | 3,300 | 3,300 | 3,240 | 3,270 |
| 12/18/2006 | 3,310 | 3,325 | 3,270 | 3,285 |
| 12/19/2006 | 3,245 | 3,255 | 3,210 | 3,220 |
| 12/20/2006 | 3,260 | 3,330 | 3,255 | 3,325 |
| 12/21/2006 | 3,315 | 3,350 | 3,315 | 3,330 |
| 12/22/2006 | 3,335 | 3,360 | 3,315 | 3,345 |
| 12/25/2006 | 3,315 | 3,320 | 3,275 | 3,285 |
| 12/26/2006 | 3,270 | 3,370 | 3,270 | 3,365 |
| 12/27/2006 | 3,340 | 3,410 | 3,335 | 3,400 |
| 12/28/2006 | 3,405 | 3,435 | 3,390 | 3,410 |
| 12/29/2006 | 3,440 | 3,470 | 3,420 | 3,445 |