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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,399.0898
CLOSE 1,398.7469

Low

LOW 371

High

HIGH 2,124
DATEOPENHIGHLOWCLOSE
01/04/20081,8071,8071,7701,790
01/07/20081,7501,7621,7131,722
01/08/20081,6821,7291,6561,725
01/09/20081,6451,7501,6441,742
01/10/20081,7311,7501,7041,709
01/11/20081,7201,7331,6051,614
01/15/20081,5541,5871,5261,550
01/16/20081,5041,5621,4971,517
01/17/20081,5771,6371,5441,623
01/18/20081,5581,6731,5351,652
01/21/20081,6081,6211,5761,596
01/22/20081,5401,5621,4831,489
01/23/20081,5511,5801,5111,538
01/24/20081,5501,7021,5501,674
01/25/20081,7141,8741,7111,874
01/28/20081,8681,8781,7551,798
01/29/20081,8121,8881,7361,807
01/30/20081,8081,8481,7711,800
01/31/20081,7151,8251,6731,805
02/01/20081,8051,8611,8001,831
02/04/20081,8881,9141,8671,890
02/05/20081,8601,8681,7671,803
02/06/20081,6031,6031,6031,603
02/07/20081,4831,5461,4031,533
02/08/20081,4801,5161,4451,460
02/12/20081,4401,4551,4061,432
02/13/20081,4991,5251,4421,447
02/14/20081,4731,6211,4531,574
02/15/20081,5171,5181,4821,496
02/18/20081,4941,5171,4701,484
02/19/20081,5141,5451,5071,509
02/20/20081,5401,5411,4761,478
02/21/20081,5001,5271,4731,495
02/22/20081,4891,4891,4481,471
02/25/20081,4911,5841,4861,580
02/26/20081,6111,6391,5931,609
02/27/20081,6001,6501,5881,623
02/28/20081,6301,7171,6091,693
02/29/20081,6331,6381,5781,604
03/03/20081,5351,5561,5191,537
03/04/20081,5501,5571,5091,529
03/05/20081,5211,5391,5051,532
03/06/20081,5331,5591,5331,539
03/07/20081,4791,5001,4561,467
03/10/20081,4071,4391,3801,389
03/11/20081,3511,3551,3141,349
03/12/20081,4491,4611,3621,374
03/13/20081,3701,3851,2421,271
03/14/20081,2961,3071,2551,279
03/17/20081,2191,2351,1931,194
03/18/20081,2741,2741,1951,243
03/19/20081,3231,3461,3101,320
03/21/20081,3341,3941,3261,389
03/24/20081,3911,4911,3861,462
03/25/20081,4651,4761,3581,416
03/26/20081,3911,4571,3811,413
03/27/20081,4331,4331,3711,383
03/28/20081,3531,4451,3451,413
03/31/20081,4141,4191,3491,360
04/01/20081,3981,4561,3641,442
04/02/20081,5621,6121,5501,601
04/03/20081,5811,6171,5721,614
04/04/20081,6361,7231,6171,664
04/07/20081,6611,7101,6281,691
04/08/20081,6911,7131,6631,670
04/09/20081,6591,6641,5571,578
04/10/20081,5301,5571,4941,507
04/11/20081,5201,6071,5201,603
04/14/20081,5511,5511,5081,541
04/15/20081,5521,6161,5301,610
04/16/20081,6261,6961,6261,689
04/17/20081,7601,7691,7311,748
04/18/20081,7481,7551,6811,723
04/21/20081,7371,8001,7371,779
04/22/20081,7461,7471,6861,703
04/23/20081,6651,7641,6581,733
04/24/20081,7341,7351,6721,677
04/25/20081,7101,7671,7001,746
04/28/20081,7831,9461,7831,925
04/30/20081,8851,9701,8531,876
05/01/20081,9161,9461,8301,854
05/02/20081,9341,9921,9341,990
05/07/20082,0102,0521,9171,951
05/08/20081,8711,8741,8101,834
05/09/20081,8141,8151,7171,725
05/12/20081,8251,8651,7761,851
05/13/20081,8501,8911,8361,888
05/14/20081,8761,9101,8401,896
05/15/20081,9361,9441,8791,909
05/16/20081,8901,9241,8591,889
05/19/20081,8901,9131,8501,866
05/20/20081,8671,8931,8211,863
05/21/20081,8001,8141,7521,774
05/22/20081,7141,8291,7061,823
05/23/20081,8431,8501,7821,802
05/26/20081,7521,7661,7261,728
05/27/20081,7401,8011,7401,793
05/28/20081,8671,8751,8421,848
05/29/20081,8871,9121,8541,904
05/30/20081,9192,0011,9121,992
06/02/20081,9321,9851,9011,978
06/03/20081,9382,0231,9282,003
06/04/20082,0302,1002,0302,100
06/05/20082,1012,1052,0192,032
06/06/20082,1162,1242,0622,064
06/09/20081,9952,0031,9641,972
06/10/20081,9321,9521,9101,912
06/11/20081,9481,9481,8391,876
06/12/20081,8361,8411,7881,810
06/13/20081,7901,8391,7711,809
06/16/20081,8691,8941,8301,894
06/17/20081,8741,9001,8571,874
06/18/20081,8621,8981,8531,879
06/19/20081,8511,8541,7761,792
06/20/20081,8011,8091,7341,754
06/23/20081,7201,7541,7021,723
06/24/20081,7101,7111,6611,686
06/25/20081,7061,7071,6111,642
06/26/20081,6131,6711,5841,618
06/27/20081,5781,5781,5241,540
06/30/20081,5201,5531,5021,519
07/01/20081,5401,5761,4961,504
07/02/20081,5001,5031,4321,446
07/03/20081,4301,4861,3881,480
07/04/20081,4601,4981,4331,462
07/07/20081,4601,5741,4541,554
07/08/20081,5161,5231,4561,456
07/09/20081,5161,5421,4851,495
07/10/20081,5001,5481,4761,534
07/11/20081,5241,5391,4591,491
07/14/20081,5111,5941,5111,541
07/15/20081,4621,4771,4251,431
07/16/20081,4441,4951,4321,453
07/17/20081,5201,5821,5121,525
07/18/20081,5651,5751,4921,492
07/22/20081,5371,5531,5021,546
07/23/20081,6001,6731,5741,670
07/24/20081,7501,7701,7071,767
07/25/20081,7011,7011,6161,617
07/28/20081,6181,6831,6151,664
07/29/20081,5641,6201,5511,615
07/30/20081,6501,6811,6401,661
07/31/20081,6811,6841,6081,658
08/01/20081,6101,6161,5331,548
08/04/20081,5191,5251,4541,469
08/05/20081,5691,5751,4831,507
08/06/20081,4871,5561,4871,547
08/07/20081,5401,5431,4711,530
08/08/20081,4301,4861,4211,457
08/11/20081,4441,4571,4201,439
08/12/20081,4401,4831,4211,453
08/13/20081,4181,4251,3661,370
08/14/20081,3901,3901,3421,343
08/15/20081,3821,4051,3231,348
08/18/20081,3391,4041,3371,384
08/19/20081,3401,3481,3121,331
08/20/20081,3021,3581,3001,342
08/21/20081,3441,3551,2951,303
08/22/20081,2961,3151,2781,289
08/25/20081,3241,3661,3201,354
08/26/20081,2941,3271,2901,318
08/27/20081,3281,3331,2931,293
08/28/20081,3131,3161,2881,289
08/29/20081,3291,3581,3151,347
09/01/20081,3181,3281,3121,317
09/02/20081,3211,3801,3081,328
09/03/20081,3211,3451,2911,298
09/04/20081,2801,3011,2501,257
09/05/20081,2111,2201,1901,193
09/08/20081,2731,3741,2721,370
09/09/20081,3301,3341,2731,303
09/10/20081,2431,4041,2401,388
09/11/20081,3681,3801,3281,344
09/12/20081,3641,4831,3581,483
09/16/20081,2831,2981,2831,284
09/17/20081,3441,3571,2701,276
09/18/20081,1561,2031,1501,188
09/19/20081,3681,3881,3381,373
09/22/20081,5131,5131,4371,445
09/24/20081,3911,4961,3651,452
09/25/20081,3721,4081,3721,392
09/26/20081,4241,4471,3801,406
09/29/20081,3861,3921,3121,324
09/30/20081,2201,2951,2071,258
10/01/20081,2101,2461,1901,193
10/02/20081,2131,2311,1861,200
10/03/20081,1601,1681,0541,069
10/06/20081,0551,0559741,042
10/07/20081,0021,1279531,067
10/08/20081,0111,0809871,007
10/09/20081,0381,1591,0251,111
10/10/20081,0501,1559641,131
10/14/20081,2711,3291,2111,319
10/15/20081,2791,2971,2211,252
10/16/20081,0721,2091,0651,111
10/17/20081,1711,1911,1311,181
10/20/20081,2201,2681,1851,222
10/21/20081,2951,3141,2761,309
10/22/20081,2291,2761,2151,215
10/23/20081,1751,1951,1061,191
10/24/20081,1561,1591,0581,066
10/27/20081,0261,055867884
10/28/2008874920790892
10/29/2008982983892943
10/30/20089471,0439201,031
10/31/20089611,046960986
11/04/20081,0501,0861,0401,055
11/05/20081,1521,1941,1361,194
11/06/20081,0941,1001,0231,030
11/07/20089501,0769261,048
11/10/20081,1401,1681,1221,154
11/11/20081,1341,1541,0831,104
11/12/20081,0641,0851,0471,070
11/13/2008988998951957
11/14/2008987995929942
11/17/2008882897845860
11/18/2008850850761761
11/19/2008766771694719
11/20/2008669677619619
11/21/2008569569519550
11/25/2008620620559592
11/26/2008592618572578
11/27/2008585601558570
11/28/2008590598573590
12/01/2008595620573615
12/02/2008575580550571
12/03/2008590591518523
12/04/2008512518435448
12/05/2008445477398450
12/08/2008451456400400
12/09/2008415426371423
12/10/2008433473430473
12/11/2008513523506520
12/12/2008514536474519
12/15/2008569573538541
12/16/2008521531500503
12/17/2008527527484486
12/18/2008481536465536
12/19/2008533546521527
12/22/2008520538517522
12/24/2008505518490499
12/25/2008499504493503
12/26/2008509536501531
12/29/2008521522504511
12/30/2008507508491499