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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 763.2137
CLOSE 763.4395

Low

LOW 637

High

HIGH 984
DATEOPENHIGHLOWCLOSE
01/04/2012650658645656
01/05/2012653653646651
01/06/2012654654637643
01/10/2012651661643645
01/11/2012655661651657
01/12/2012660661649656
01/13/2012661665656662
01/16/2012660660647654
01/17/2012657675653672
01/18/2012669693667680
01/19/2012690699690696
01/20/2012711724710722
01/23/2012722725711720
01/24/2012725728702709
01/25/2012715725712722
01/26/2012725726712717
01/27/2012717722712714
01/30/2012713721707714
01/31/2012716722713713
02/01/2012725747724744
02/02/2012748750737738
02/03/2012735736718724
02/06/2012736742731736
02/07/2012736748734744
02/08/2012745756742754
02/09/2012753763745763
02/10/2012764765739743
02/13/2012740750738744
02/14/2012740761737759
02/15/2012772785770779
02/16/2012770776762762
02/17/2012781787776781
02/20/2012789795776781
02/21/2012777780767771
02/22/2012767779761779
02/23/2012772790767786
02/24/2012791793785789
02/27/2012795796773774
02/28/2012770784766781
02/29/2012785795781783
03/01/2012784794770775
03/02/2012782789775783
03/05/2012782790778781
03/06/2012786788768770
03/07/2012755774755770
03/08/2012775796768795
03/09/2012806808794804
03/12/2012810814802805
03/13/2012807821804809
03/14/2012830843828836
03/15/2012844854834846
03/16/2012842844837841
03/19/2012844845830831
03/21/2012804828802806
03/22/2012802809793805
03/23/2012788799786786
03/26/2012789794779783
03/27/2012798810797809
03/28/2012800808796807
03/29/2012799804793800
03/30/2012795798786790
04/02/2012802818799812
04/03/2012811816807808
04/04/2012815815786787
04/05/2012784785769780
04/06/2012776781768774
04/09/2012750763748756
04/10/2012758768746751
04/11/2012738753737747
04/12/2012747755739743
04/13/2012750758747752
04/16/2012743746731734
04/17/2012732739726729
04/18/2012744757742752
04/19/2012750756748754
04/20/2012764768761767
04/23/2012772773763768
04/24/2012760762752757
04/25/2012768768761765
04/26/2012770777763766
04/27/2012769788757768
05/01/2012760763744746
05/02/2012746748737740
05/07/2012721726706715
05/08/2012722725716723
05/09/2012712713695704
05/10/2012696709695700
05/11/2012730734713714
05/14/2012717734717725
05/15/2012713721709713
05/16/2012710712698706
05/17/2012705725698720
05/18/2012705710692697
05/21/2012694701688691
05/22/2012699703692699
05/23/2012691694672676
05/24/2012672689671685
05/25/2012686687676680
05/28/2012670678669675
05/29/2012672691662689
05/30/2012697699682688
05/31/2012673678665678
06/01/2012666672659664
06/04/2012651653637642
06/05/2012649654640650
06/06/2012654673650669
06/07/2012680683670673
06/08/2012670672665669
06/11/2012679695678693
06/12/2012683691677685
06/13/2012682689678682
06/14/2012677691677685
06/15/2012686694682690
06/18/2012710712700701
06/19/2012702705695700
06/20/2012707715706714
06/21/2012716720707708
06/22/2012700707696703
06/25/2012709710700700
06/26/2012696703693701
06/27/2012705715703715
06/28/2012724732718729
06/29/2012723740722737
07/02/2012745749740741
07/03/2012747751744746
07/04/2012747752743748
07/05/2012748754746750
07/06/2012739749738745
07/09/2012738741732734
07/10/2012739743723725
07/11/2012723731721730
07/12/2012733734720726
07/13/2012727739726736
07/17/2012740741730732
07/18/2012736745733734
07/19/2012746747735737
07/20/2012739740721727
07/23/2012720723716716
07/24/2012711712701712
07/25/2012702714697710
07/26/2012732742725739
07/27/2012745750744749
07/30/2012757757744750
07/31/2012745755741747
08/01/2012740752740749
08/02/2012752758748756
08/03/2012745747739746
08/06/2012755756747748
08/07/2012749753746750
08/08/2012752753732736
08/09/2012722739722736
08/10/2012729743727743
08/13/2012736738731737
08/14/2012737744725729
08/15/2012727732715726
08/16/2012720734720728
08/17/2012731741728741
08/20/2012745745738740
08/21/2012743752742746
08/22/2012751754745749
08/23/2012747756744755
08/24/2012747750742746
08/27/2012750753742742
08/28/2012748756735741
08/29/2012743749741744
08/30/2012745747736738
08/31/2012730733723724
09/03/2012722732720722
09/04/2012723726717723
09/05/2012726733725728
09/06/2012727728718725
09/07/2012737741731735
09/10/2012737746735745
09/11/2012739741735741
09/12/2012743752742747
09/13/2012748753743751
09/14/2012760770755767
09/18/2012767773764768
09/19/2012772790772785
09/20/2012782793777779
09/21/2012780789779786
09/24/2012793802791800
09/25/2012795802792802
09/26/2012802802791797
09/27/2012790797784793
09/28/2012797797781784
10/01/2012776777768773
10/02/2012775780770771
10/03/2012771779769777
10/04/2012785797783791
10/05/2012794799791795
10/09/2012804806791791
10/10/2012785788782786
10/11/2012778783770780
10/12/2012780798779793
10/15/2012795796786789
10/16/2012795806793804
10/17/2012811824807815
10/18/2012824845818838
10/19/2012839841829830
10/22/2012824838822836
10/23/2012830831823828
10/24/2012816824813813
10/25/2012811818807817
10/26/2012828841823827
10/29/2012827837822825
10/30/2012825829809809
10/31/2012818824810820
11/01/2012817828813822
11/02/2012830845827845
11/05/2012837842835838
11/06/2012834835819826
11/07/2012832834819825
11/08/2012814819807812
11/09/2012802811798809
11/12/2012804807795797
11/13/2012796797780787
11/14/2012790794784791
11/15/2012805814799809
11/16/2012817828814824
11/19/2012832833824830
11/20/2012837839827827
11/21/2012834835816822
11/22/2012834834818825
11/26/2012831834810811
11/27/2012812828810823
11/28/2012820823814819
11/29/2012825829819827
11/30/2012833835826827
12/03/2012835835830833
12/04/2012828840826837
12/05/2012829849829845
12/06/2012857870850866
12/07/2012866879865874
12/10/2012880880856864
12/11/2012865869857858
12/12/2012867871863863
12/13/2012874886873880
12/14/2012871885863883
12/17/2012891892881888
12/18/2012885926883919
12/19/2012925932921928
12/20/2012932936923930
12/21/2012945958928942
12/25/2012970971948949
12/26/2012960972955972
12/27/2012974984966973
12/28/2012973979960969