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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 710.5796
CLOSE 710.9673

Low

LOW 601

High

HIGH 877
DATEOPENHIGHLOWCLOSE
01/04/2010634636629631
01/05/2010645671643659
01/06/2010665692657688
01/07/2010693722692700
01/08/2010701709688706
01/12/2010699720696717
01/13/2010716730699702
01/14/2010714724705722
01/15/2010730732713722
01/18/2010715719700701
01/19/2010707707676680
01/20/2010690695680682
01/21/2010679696672692
01/22/2010682709680706
01/25/2010692705692698
01/26/2010705711675679
01/27/2010688691677679
01/28/2010683691668685
01/29/2010685692676680
02/01/2010683684667672
02/02/2010674685673680
02/03/2010686692683686
02/04/2010691694678684
02/05/2010674696668696
02/08/2010687696673678
02/09/2010679686671671
02/10/2010677682668678
02/12/2010685686678683
02/15/2010682686675677
02/16/2010681684672672
02/17/2010680693675690
02/18/2010695710692707
02/19/2010713714681684
02/22/2010699705695700
02/23/2010697698689692
02/24/2010683693683692
02/25/2010690694681683
02/26/2010680687680682
03/01/2010686693681686
03/02/2010688690678683
03/03/2010682684678680
03/04/2010680686676677
03/05/2010681691681687
03/08/2010697711695709
03/09/2010701704697700
03/10/2010700703696699
03/11/2010705707699706
03/12/2010710710701709
03/15/2010715718708714
03/16/2010711727711723
03/17/2010735784732775
03/18/2010782785761764
03/19/2010767767753753
03/23/2010763785758773
03/24/2010769786768773
03/25/2010778781762763
03/26/2010772781768769
03/29/2010768809767808
03/30/2010810835800825
03/31/2010826848821829
04/01/2010842843821830
04/02/2010831844824835
04/05/2010845847835841
04/06/2010842842808822
04/07/2010821850818837
04/08/2010831839815816
04/09/2010826830817826
04/12/2010832840820820
04/13/2010820827815827
04/14/2010833837823827
04/15/2010839839831838
04/16/2010842866836850
04/19/2010830832811813
04/20/2010820826798801
04/21/2010816830810828
04/22/2010820824812824
04/23/2010820832818827
04/26/2010827848826841
04/27/2010833870833867
04/28/2010847858844848
04/30/2010875877858865
05/06/2010841844828830
05/07/2010799812792793
05/10/2010790826789824
05/11/2010830834780784
05/12/2010789790748749
05/13/2010764797763793
05/14/2010780799777792
05/17/2010786787754757
05/18/2010770782738742
05/19/2010727739715738
05/20/2010723739710716
05/21/2010686702679701
05/24/2010703717686710
05/25/2010695698671674
05/26/2010671689635680
05/27/2010670718660713
05/28/2010733744695700
05/31/2010691711688694
06/01/2010699700676677
06/02/2010685698671674
06/03/2010687703683701
06/04/2010697706691697
06/07/2010677678651655
06/08/2010645669642653
06/09/2010653660632637
06/10/2010645646630644
06/11/2010660672654662
06/14/2010670675664672
06/15/2010662665651652
06/16/2010668686662678
06/17/2010677684671673
06/18/2010672674663667
06/21/2010675693673693
06/22/2010683699681691
06/23/2010692693677683
06/24/2010687705686696
06/25/2010686691677683
06/28/2010686690664667
06/29/2010665674653655
06/30/2010638653636650
07/01/2010640645630634
07/02/2010627641618621
07/05/2010625646624632
07/06/2010626640617637
07/07/2010633639614619
07/08/2010632636620624
07/09/2010625632616629
07/12/2010628653628642
07/13/2010642649624630
07/14/2010643652640649
07/15/2010643648634638
07/16/2010636637618625
07/20/2010618630616622
07/21/2010626630606610
07/22/2010601623601620
07/23/2010629651625645
07/26/2010646658645646
07/27/2010647651637639
07/28/2010651677649675
07/29/2010678700676696
07/30/2010688690676680
08/02/2010677692676684
08/03/2010694703691694
08/04/2010684690677684
08/05/2010700700688695
08/06/2010686706678697
08/09/2010693705689692
08/10/2010694696687694
08/11/2010684690667667
08/12/2010657666650666
08/13/2010660666655661
08/16/2010651658646655
08/17/2010648665646660
08/18/2010669674665665
08/19/2010666691663682
08/20/2010675688672674
08/23/2010674681671672
08/24/2010662664653656
08/25/2010644657643650
08/26/2010652653638648
08/27/2010638652632649
08/30/2010661673652654
08/31/2010645645631632
09/01/2010630636625635
09/02/2010645646634636
09/03/2010639643632637
09/06/2010642663638662
09/07/2010660684656675
09/08/2010665665650651
09/09/2010655663647652
09/10/2010646654641643
09/13/2010656663653658
09/14/2010660662649652
09/15/2010649670646666
09/16/2010674677666669
09/17/2010674678669675
09/21/2010676685673675
09/22/2010670673662662
09/24/2010653661648654
09/27/2010653659639659
09/28/2010652661645648
09/29/2010649654644651
09/30/2010652656636638
10/01/2010641642626634
10/04/2010635635620620
10/05/2010620665619663
10/06/2010670708670708
10/07/2010705736703721
10/08/2010711725711721
10/12/2010721722696697
10/13/2010707714687690
10/14/2010704738700735
10/15/2010728735708715
10/18/2010712719701713
10/19/2010718724705709
10/20/2010702709694708
10/21/2010708709695700
10/22/2010704739701729
10/25/2010730758728743
10/26/2010730746728736
10/27/2010737745732744
10/28/2010737750725725
10/29/2010722734716734
11/01/2010735739719720
11/02/2010718726713716
11/04/2010724736709713
11/05/2010725745721738
11/08/2010742746735740
11/09/2010738754730743
11/10/2010749770747762
11/11/2010772781765774
11/12/2010764769742747
11/15/2010752753732741
11/16/2010741743729733
11/17/2010720728716726
11/18/2010717743710741
11/19/2010751755726726
11/22/2010733739727734
11/24/2010708730707724
11/25/2010723732721721
11/26/2010725727705713
11/29/2010718734713731
11/30/2010728734715715
12/01/2010717722710722
12/02/2010735739729739
12/03/2010748755742749
12/06/2010753759748749
12/07/2010748749737741
12/08/2010737745731737
12/09/2010742743728737
12/10/2010744751737751
12/13/2010753777749776
12/14/2010776780768776
12/15/2010779784770780
12/16/2010778795777786
12/17/2010795802786788
12/20/2010792796777781
12/21/2010785786775777
12/22/2010782797780795
12/24/2010790796788791
12/27/2010787794786790
12/28/2010790799788796
12/29/2010798812795808
12/30/2010806812799799