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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2,866.7796
CLOSE 2,862.7143
Low
LOW 1,827
High
HIGH 3,665
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2007 | 3,465 | 3,500 | 3,455 | 3,465 |
| 01/05/2007 | 3,495 | 3,495 | 3,435 | 3,480 |
| 01/09/2007 | 3,470 | 3,560 | 3,450 | 3,535 |
| 01/10/2007 | 3,455 | 3,465 | 3,395 | 3,400 |
| 01/11/2007 | 3,415 | 3,425 | 3,325 | 3,355 |
| 01/12/2007 | 3,390 | 3,415 | 3,345 | 3,405 |
| 01/15/2007 | 3,430 | 3,485 | 3,405 | 3,435 |
| 01/16/2007 | 3,410 | 3,435 | 3,370 | 3,385 |
| 01/17/2007 | 3,370 | 3,375 | 3,290 | 3,350 |
| 01/18/2007 | 3,380 | 3,435 | 3,370 | 3,415 |
| 01/19/2007 | 3,470 | 3,510 | 3,435 | 3,465 |
| 01/22/2007 | 3,510 | 3,545 | 3,450 | 3,530 |
| 01/23/2007 | 3,500 | 3,525 | 3,500 | 3,515 |
| 01/24/2007 | 3,560 | 3,575 | 3,540 | 3,575 |
| 01/25/2007 | 3,600 | 3,665 | 3,595 | 3,635 |
| 01/26/2007 | 3,555 | 3,595 | 3,535 | 3,590 |
| 01/29/2007 | 3,580 | 3,585 | 3,520 | 3,535 |
| 01/30/2007 | 3,555 | 3,580 | 3,465 | 3,470 |
| 01/31/2007 | 3,465 | 3,475 | 3,415 | 3,460 |
| 02/01/2007 | 3,540 | 3,600 | 3,535 | 3,585 |
| 02/02/2007 | 3,600 | 3,635 | 3,580 | 3,595 |
| 02/05/2007 | 3,635 | 3,640 | 3,540 | 3,545 |
| 02/06/2007 | 3,590 | 3,595 | 3,525 | 3,550 |
| 02/07/2007 | 3,515 | 3,530 | 3,460 | 3,505 |
| 02/08/2007 | 3,470 | 3,490 | 3,375 | 3,380 |
| 02/09/2007 | 3,400 | 3,520 | 3,390 | 3,505 |
| 02/13/2007 | 3,465 | 3,575 | 3,455 | 3,560 |
| 02/14/2007 | 3,565 | 3,620 | 3,560 | 3,600 |
| 02/15/2007 | 3,585 | 3,605 | 3,520 | 3,540 |
| 02/16/2007 | 3,525 | 3,525 | 3,445 | 3,490 |
| 02/19/2007 | 3,420 | 3,525 | 3,420 | 3,495 |
| 02/20/2007 | 3,440 | 3,480 | 3,420 | 3,460 |
| 02/21/2007 | 3,410 | 3,465 | 3,410 | 3,435 |
| 02/22/2007 | 3,420 | 3,520 | 3,420 | 3,450 |
| 02/23/2007 | 3,435 | 3,530 | 3,400 | 3,520 |
| 02/26/2007 | 3,455 | 3,490 | 3,440 | 3,460 |
| 02/27/2007 | 3,465 | 3,470 | 3,415 | 3,425 |
| 02/28/2007 | 3,225 | 3,290 | 3,205 | 3,260 |
| 03/01/2007 | 3,290 | 3,290 | 3,150 | 3,195 |
| 03/02/2007 | 3,195 | 3,225 | 3,160 | 3,215 |
| 03/05/2007 | 3,140 | 3,145 | 3,060 | 3,080 |
| 03/06/2007 | 3,040 | 3,195 | 3,035 | 3,190 |
| 03/07/2007 | 3,230 | 3,260 | 3,150 | 3,170 |
| 03/08/2007 | 3,170 | 3,210 | 3,090 | 3,210 |
| 03/09/2007 | 3,210 | 3,315 | 3,210 | 3,295 |
| 03/12/2007 | 3,310 | 3,320 | 3,250 | 3,285 |
| 03/13/2007 | 3,285 | 3,285 | 3,160 | 3,175 |
| 03/14/2007 | 3,095 | 3,160 | 3,090 | 3,115 |
| 03/15/2007 | 3,155 | 3,175 | 3,090 | 3,125 |
| 03/16/2007 | 3,100 | 3,140 | 3,090 | 3,110 |
| 03/19/2007 | 3,100 | 3,140 | 3,090 | 3,120 |
| 03/20/2007 | 3,160 | 3,185 | 3,140 | 3,160 |
| 03/22/2007 | 3,195 | 3,245 | 3,190 | 3,205 |
| 03/23/2007 | 3,155 | 3,215 | 3,135 | 3,175 |
| 03/26/2007 | 3,140 | 3,180 | 3,100 | 3,120 |
| 03/27/2007 | 3,090 | 3,130 | 3,075 | 3,105 |
| 03/28/2007 | 3,105 | 3,165 | 3,090 | 3,125 |
| 03/29/2007 | 3,085 | 3,095 | 3,015 | 3,080 |
| 03/30/2007 | 3,120 | 3,145 | 3,035 | 3,070 |
| 04/02/2007 | 3,110 | 3,160 | 3,060 | 3,065 |
| 04/03/2007 | 3,075 | 3,095 | 3,030 | 3,085 |
| 04/04/2007 | 3,125 | 3,140 | 3,080 | 3,120 |
| 04/05/2007 | 3,135 | 3,155 | 3,115 | 3,125 |
| 04/06/2007 | 3,100 | 3,125 | 3,065 | 3,110 |
| 04/09/2007 | 3,135 | 3,180 | 3,125 | 3,155 |
| 04/10/2007 | 3,155 | 3,200 | 3,135 | 3,180 |
| 04/11/2007 | 3,185 | 3,205 | 3,130 | 3,170 |
| 04/12/2007 | 3,185 | 3,190 | 3,115 | 3,120 |
| 04/13/2007 | 3,155 | 3,160 | 3,105 | 3,130 |
| 04/16/2007 | 3,090 | 3,135 | 3,065 | 3,105 |
| 04/17/2007 | 3,100 | 3,105 | 3,030 | 3,055 |
| 04/18/2007 | 3,125 | 3,215 | 3,095 | 3,195 |
| 04/19/2007 | 3,165 | 3,210 | 3,130 | 3,185 |
| 04/20/2007 | 3,235 | 3,235 | 3,180 | 3,205 |
| 04/23/2007 | 3,225 | 3,270 | 3,215 | 3,220 |
| 04/24/2007 | 3,180 | 3,245 | 3,165 | 3,235 |
| 04/25/2007 | 3,255 | 3,255 | 3,150 | 3,195 |
| 04/26/2007 | 3,220 | 3,230 | 3,160 | 3,175 |
| 04/27/2007 | 3,175 | 3,250 | 3,175 | 3,215 |
| 05/01/2007 | 3,210 | 3,220 | 3,175 | 3,175 |
| 05/02/2007 | 3,190 | 3,260 | 3,175 | 3,260 |
| 05/07/2007 | 3,295 | 3,340 | 3,280 | 3,315 |
| 05/08/2007 | 3,315 | 3,385 | 3,310 | 3,365 |
| 05/09/2007 | 3,345 | 3,435 | 3,345 | 3,420 |
| 05/10/2007 | 3,390 | 3,415 | 3,350 | 3,370 |
| 05/11/2007 | 3,330 | 3,430 | 3,235 | 3,420 |
| 05/14/2007 | 3,480 | 3,520 | 3,395 | 3,440 |
| 05/15/2007 | 3,445 | 3,450 | 3,380 | 3,400 |
| 05/16/2007 | 3,360 | 3,400 | 3,345 | 3,380 |
| 05/17/2007 | 3,385 | 3,390 | 3,315 | 3,340 |
| 05/18/2007 | 3,380 | 3,380 | 3,250 | 3,270 |
| 05/21/2007 | 3,145 | 3,160 | 3,075 | 3,115 |
| 05/22/2007 | 3,235 | 3,235 | 3,175 | 3,210 |
| 05/23/2007 | 3,150 | 3,175 | 3,050 | 3,110 |
| 05/24/2007 | 3,230 | 3,245 | 3,175 | 3,200 |
| 05/25/2007 | 3,205 | 3,220 | 3,160 | 3,200 |
| 05/28/2007 | 3,185 | 3,190 | 3,120 | 3,150 |
| 05/29/2007 | 3,175 | 3,245 | 3,165 | 3,225 |
| 05/30/2007 | 3,225 | 3,240 | 3,190 | 3,215 |
| 05/31/2007 | 3,210 | 3,275 | 3,210 | 3,260 |
| 06/01/2007 | 3,270 | 3,340 | 3,265 | 3,310 |
| 06/04/2007 | 3,370 | 3,370 | 3,255 | 3,265 |
| 06/05/2007 | 3,205 | 3,255 | 3,185 | 3,245 |
| 06/06/2007 | 3,205 | 3,255 | 3,200 | 3,225 |
| 06/07/2007 | 3,230 | 3,255 | 3,190 | 3,240 |
| 06/08/2007 | 3,240 | 3,245 | 3,165 | 3,195 |
| 06/11/2007 | 3,175 | 3,215 | 3,160 | 3,215 |
| 06/12/2007 | 3,200 | 3,200 | 3,120 | 3,150 |
| 06/13/2007 | 3,070 | 3,150 | 3,065 | 3,145 |
| 06/14/2007 | 3,130 | 3,155 | 3,095 | 3,125 |
| 06/15/2007 | 3,165 | 3,170 | 3,130 | 3,155 |
| 06/18/2007 | 3,145 | 3,195 | 3,145 | 3,170 |
| 06/19/2007 | 3,175 | 3,190 | 3,160 | 3,160 |
| 06/20/2007 | 3,180 | 3,185 | 3,110 | 3,110 |
| 06/21/2007 | 3,120 | 3,175 | 3,115 | 3,150 |
| 06/22/2007 | 3,175 | 3,175 | 3,110 | 3,150 |
| 06/25/2007 | 3,155 | 3,165 | 3,120 | 3,130 |
| 06/26/2007 | 3,155 | 3,245 | 3,120 | 3,210 |
| 06/27/2007 | 3,170 | 3,200 | 3,125 | 3,135 |
| 06/28/2007 | 3,200 | 3,215 | 3,170 | 3,195 |
| 06/29/2007 | 3,235 | 3,245 | 3,210 | 3,245 |
| 07/02/2007 | 3,300 | 3,320 | 3,285 | 3,285 |
| 07/03/2007 | 3,305 | 3,305 | 3,275 | 3,290 |
| 07/04/2007 | 3,300 | 3,325 | 3,285 | 3,315 |
| 07/05/2007 | 3,310 | 3,320 | 3,290 | 3,320 |
| 07/06/2007 | 3,255 | 3,270 | 3,235 | 3,265 |
| 07/09/2007 | 3,225 | 3,270 | 3,220 | 3,230 |
| 07/10/2007 | 3,200 | 3,210 | 3,170 | 3,205 |
| 07/11/2007 | 3,120 | 3,140 | 3,100 | 3,100 |
| 07/12/2007 | 3,060 | 3,085 | 3,005 | 3,020 |
| 07/13/2007 | 3,105 | 3,130 | 3,080 | 3,110 |
| 07/17/2007 | 3,135 | 3,140 | 3,040 | 3,075 |
| 07/18/2007 | 3,090 | 3,090 | 3,005 | 3,045 |
| 07/19/2007 | 3,040 | 3,060 | 3,015 | 3,040 |
| 07/20/2007 | 3,075 | 3,075 | 3,025 | 3,050 |
| 07/23/2007 | 3,055 | 3,070 | 3,025 | 3,040 |
| 07/24/2007 | 3,020 | 3,050 | 3,015 | 3,045 |
| 07/25/2007 | 3,005 | 3,015 | 2,980 | 2,992 |
| 07/26/2007 | 2,950 | 3,020 | 2,920 | 2,957 |
| 07/27/2007 | 2,788 | 2,872 | 2,750 | 2,851 |
| 07/30/2007 | 2,821 | 2,888 | 2,813 | 2,852 |
| 07/31/2007 | 2,880 | 2,880 | 2,841 | 2,877 |
| 08/01/2007 | 2,864 | 2,865 | 2,704 | 2,724 |
| 08/02/2007 | 2,664 | 2,794 | 2,664 | 2,778 |
| 08/03/2007 | 2,868 | 2,902 | 2,830 | 2,863 |
| 08/06/2007 | 2,773 | 2,799 | 2,740 | 2,799 |
| 08/07/2007 | 2,804 | 2,812 | 2,752 | 2,771 |
| 08/08/2007 | 2,752 | 2,890 | 2,748 | 2,850 |
| 08/09/2007 | 2,910 | 2,948 | 2,761 | 2,861 |
| 08/10/2007 | 2,561 | 2,579 | 2,561 | 2,561 |
| 08/13/2007 | 2,502 | 2,580 | 2,338 | 2,430 |
| 08/14/2007 | 2,490 | 2,586 | 2,424 | 2,498 |
| 08/15/2007 | 2,377 | 2,377 | 2,282 | 2,334 |
| 08/16/2007 | 2,364 | 2,397 | 2,304 | 2,367 |
| 08/17/2007 | 2,370 | 2,491 | 2,357 | 2,371 |
| 08/20/2007 | 2,551 | 2,553 | 2,386 | 2,410 |
| 08/21/2007 | 2,373 | 2,565 | 2,363 | 2,482 |
| 08/22/2007 | 2,500 | 2,547 | 2,440 | 2,482 |
| 08/23/2007 | 2,550 | 2,577 | 2,524 | 2,577 |
| 08/24/2007 | 2,550 | 2,560 | 2,443 | 2,460 |
| 08/27/2007 | 2,465 | 2,505 | 2,361 | 2,382 |
| 08/28/2007 | 2,383 | 2,432 | 2,312 | 2,341 |
| 08/29/2007 | 2,232 | 2,290 | 2,214 | 2,286 |
| 08/30/2007 | 2,335 | 2,380 | 2,332 | 2,356 |
| 08/31/2007 | 2,410 | 2,487 | 2,362 | 2,481 |
| 09/03/2007 | 2,510 | 2,512 | 2,410 | 2,442 |
| 09/04/2007 | 2,445 | 2,466 | 2,416 | 2,438 |
| 09/05/2007 | 2,498 | 2,499 | 2,340 | 2,357 |
| 09/06/2007 | 2,287 | 2,292 | 2,225 | 2,253 |
| 09/07/2007 | 2,255 | 2,309 | 2,237 | 2,268 |
| 09/10/2007 | 2,118 | 2,222 | 2,118 | 2,180 |
| 09/11/2007 | 2,210 | 2,249 | 2,111 | 2,227 |
| 09/12/2007 | 2,287 | 2,370 | 2,260 | 2,321 |
| 09/13/2007 | 2,353 | 2,374 | 2,264 | 2,282 |
| 09/14/2007 | 2,289 | 2,293 | 2,230 | 2,276 |
| 09/18/2007 | 2,246 | 2,301 | 2,240 | 2,272 |
| 09/19/2007 | 2,482 | 2,520 | 2,431 | 2,464 |
| 09/20/2007 | 2,515 | 2,515 | 2,305 | 2,366 |
| 09/21/2007 | 2,276 | 2,329 | 2,245 | 2,281 |
| 09/25/2007 | 2,262 | 2,434 | 2,256 | 2,404 |
| 09/26/2007 | 2,434 | 2,488 | 2,403 | 2,414 |
| 09/27/2007 | 2,416 | 2,693 | 2,416 | 2,648 |
| 09/28/2007 | 2,663 | 2,708 | 2,576 | 2,620 |
| 10/01/2007 | 2,619 | 2,633 | 2,511 | 2,553 |
| 10/02/2007 | 2,641 | 2,653 | 2,608 | 2,638 |
| 10/03/2007 | 2,667 | 2,748 | 2,654 | 2,739 |
| 10/04/2007 | 2,769 | 2,823 | 2,752 | 2,791 |
| 10/05/2007 | 2,802 | 2,870 | 2,791 | 2,829 |
| 10/09/2007 | 2,810 | 2,838 | 2,758 | 2,771 |
| 10/10/2007 | 2,861 | 2,865 | 2,806 | 2,818 |
| 10/11/2007 | 2,788 | 2,789 | 2,681 | 2,771 |
| 10/12/2007 | 2,711 | 2,745 | 2,679 | 2,706 |
| 10/15/2007 | 2,736 | 2,749 | 2,680 | 2,700 |
| 10/16/2007 | 2,600 | 2,610 | 2,498 | 2,523 |
| 10/17/2007 | 2,500 | 2,519 | 2,423 | 2,441 |
| 10/18/2007 | 2,442 | 2,482 | 2,433 | 2,470 |
| 10/19/2007 | 2,440 | 2,501 | 2,425 | 2,487 |
| 10/22/2007 | 2,363 | 2,376 | 2,327 | 2,358 |
| 10/23/2007 | 2,418 | 2,430 | 2,365 | 2,383 |
| 10/24/2007 | 2,353 | 2,380 | 2,313 | 2,337 |
| 10/25/2007 | 2,282 | 2,306 | 2,199 | 2,230 |
| 10/26/2007 | 2,236 | 2,284 | 2,205 | 2,240 |
| 10/29/2007 | 2,260 | 2,315 | 2,260 | 2,305 |
| 10/30/2007 | 2,305 | 2,342 | 2,210 | 2,341 |
| 10/31/2007 | 2,342 | 2,349 | 2,269 | 2,321 |
| 11/01/2007 | 2,351 | 2,393 | 2,325 | 2,378 |
| 11/02/2007 | 2,305 | 2,317 | 2,235 | 2,243 |
| 11/05/2007 | 2,273 | 2,280 | 2,186 | 2,221 |
| 11/06/2007 | 2,240 | 2,324 | 2,230 | 2,267 |
| 11/07/2007 | 2,200 | 2,200 | 2,034 | 2,065 |
| 11/08/2007 | 1,999 | 2,009 | 1,950 | 1,995 |
| 11/09/2007 | 2,006 | 2,015 | 1,890 | 1,913 |
| 11/12/2007 | 1,853 | 1,885 | 1,830 | 1,854 |
| 11/13/2007 | 1,896 | 1,995 | 1,883 | 1,908 |
| 11/14/2007 | 2,025 | 2,070 | 1,985 | 2,054 |
| 11/15/2007 | 2,061 | 2,073 | 2,001 | 2,027 |
| 11/16/2007 | 1,953 | 1,969 | 1,926 | 1,949 |
| 11/19/2007 | 2,000 | 2,055 | 1,899 | 1,913 |
| 11/20/2007 | 1,913 | 1,944 | 1,838 | 1,939 |
| 11/21/2007 | 1,939 | 1,939 | 1,859 | 1,861 |
| 11/22/2007 | 1,841 | 1,910 | 1,833 | 1,870 |
| 11/26/2007 | 1,900 | 1,990 | 1,876 | 1,952 |
| 11/27/2007 | 1,885 | 1,997 | 1,839 | 1,983 |
| 11/28/2007 | 2,033 | 2,088 | 2,014 | 2,035 |
| 11/29/2007 | 2,132 | 2,197 | 2,119 | 2,189 |
| 11/30/2007 | 2,189 | 2,259 | 2,160 | 2,259 |
| 12/03/2007 | 2,261 | 2,270 | 2,174 | 2,196 |
| 12/04/2007 | 2,180 | 2,195 | 2,054 | 2,067 |
| 12/05/2007 | 2,067 | 2,111 | 2,004 | 2,098 |
| 12/06/2007 | 2,158 | 2,183 | 2,131 | 2,162 |
| 12/07/2007 | 2,206 | 2,295 | 2,201 | 2,250 |
| 12/10/2007 | 2,220 | 2,236 | 2,193 | 2,210 |
| 12/11/2007 | 2,300 | 2,357 | 2,300 | 2,333 |
| 12/12/2007 | 2,243 | 2,296 | 2,207 | 2,279 |
| 12/13/2007 | 2,270 | 2,271 | 2,117 | 2,130 |
| 12/14/2007 | 2,100 | 2,192 | 2,067 | 2,083 |
| 12/17/2007 | 2,023 | 2,076 | 2,004 | 2,009 |
| 12/18/2007 | 1,959 | 1,996 | 1,904 | 1,966 |
| 12/19/2007 | 1,986 | 2,041 | 1,968 | 1,968 |
| 12/20/2007 | 2,008 | 2,032 | 1,961 | 1,970 |
| 12/21/2007 | 1,910 | 1,910 | 1,827 | 1,852 |
| 12/25/2007 | 1,910 | 1,977 | 1,910 | 1,972 |
| 12/26/2007 | 1,950 | 1,952 | 1,914 | 1,935 |
| 12/27/2007 | 1,915 | 1,923 | 1,894 | 1,913 |
| 12/28/2007 | 1,933 | 1,933 | 1,883 | 1,909 |