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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,410.5429
CLOSE 1,409.9265

Low

LOW 913

High

HIGH 1,920
DATEOPENHIGHLOWCLOSE
01/04/2013998999982986
01/07/2013990991975978
01/08/2013970971932934
01/09/2013922935913915
01/10/2013930954927940
01/11/2013950951930933
01/15/2013946956941954
01/16/2013951960938940
01/17/2013940951928942
01/18/2013962970953969
01/21/2013960964952953
01/22/2013952972941958
01/23/2013944949930933
01/24/2013921938920937
01/25/2013950953929933
01/28/2013941947932940
01/29/2013940969939960
01/30/2013956972952972
01/31/2013965980964977
02/01/20131,0001,023990991
02/04/20131,0101,0461,0041,044
02/05/20131,0251,0311,0121,019
02/06/20131,0401,0621,0371,053
02/07/20131,0571,0891,0561,085
02/08/20131,0911,0911,0601,062
02/12/20131,0831,0871,0571,063
02/13/20131,0451,0671,0411,046
02/14/20131,0411,0421,0181,024
02/15/20131,0151,0219941,018
02/18/20131,0331,0431,0261,031
02/19/20131,0291,0351,0201,033
02/20/20131,0641,0771,0511,058
02/21/20131,0501,0581,0311,031
02/22/20131,0211,0321,0161,024
02/25/20131,0541,0631,0431,058
02/26/20131,0341,0591,0321,050
02/27/20131,0491,0491,0091,010
02/28/20131,0291,0331,0201,032
03/01/20131,0381,0681,0351,065
03/04/20131,0851,1331,0801,124
03/05/20131,1201,1291,0941,098
03/06/20131,1191,1311,1061,116
03/07/20131,1301,1471,1101,113
03/08/20131,1271,1801,1241,179
03/11/20131,2391,2571,1831,193
03/12/20131,2031,2401,1981,200
03/13/20131,1851,2101,1791,196
03/14/20131,1871,2031,1651,187
03/15/20131,2011,2311,1941,196
03/18/20131,1811,1851,1551,156
03/19/20131,1821,2091,1761,204
03/21/20131,2251,2261,1901,196
03/22/20131,1851,1941,1601,160
03/25/20131,1791,2091,1751,203
03/26/20131,1851,2041,1821,199
03/27/20131,2201,2281,2071,217
03/28/20131,2231,2271,1791,196
03/29/20131,2051,2061,1731,191
04/01/20131,1731,1781,1481,152
04/02/20131,1401,2031,1331,190
04/03/20131,2001,2001,1501,165
04/04/20131,1501,2171,1271,213
04/05/20131,4531,4681,3011,393
04/08/20131,4831,4931,4331,481
04/09/20131,5011,5051,3911,401
04/10/20131,3681,4361,3511,400
04/11/20131,4601,4851,4241,479
04/12/20131,4531,4631,4251,444
04/15/20131,4141,4241,3851,397
04/16/20131,3201,3791,3131,359
04/17/20131,3851,3951,3581,394
04/18/20131,3821,4231,3651,382
04/19/20131,3821,3871,3661,375
04/22/20131,4161,4371,4081,415
04/23/20131,4231,4241,3901,406
04/24/20131,4241,4891,4231,475
04/25/20131,4751,4831,4411,473
04/26/20131,4861,4991,4601,499
04/30/20131,5101,5231,4911,496
05/01/20131,5071,5141,4711,492
05/02/20131,4761,4891,4331,450
05/07/20131,5001,5081,4901,497
05/08/20131,5031,5131,4711,478
05/09/20131,4871,4941,4621,467
05/10/20131,5081,5121,4831,493
05/13/20131,5191,5941,5151,561
05/14/20131,5771,5891,5201,520
05/15/20131,5601,5641,5011,505
05/16/20131,5011,5321,4441,500
05/17/20131,5301,6951,5251,638
05/20/20131,6701,6701,6051,633
05/21/20131,6501,6571,6101,620
05/22/20131,6001,6441,5901,614
05/23/20131,5851,5951,4101,419
05/24/20131,4791,5341,3531,418
05/27/20131,3801,4521,3751,420
05/28/20131,4001,4601,3901,453
05/29/20131,4981,5261,4401,489
05/30/20131,4451,4681,4011,421
05/31/20131,4511,4531,3601,379
06/03/20131,3601,3641,2431,279
06/04/20131,2491,3921,2491,392
06/05/20131,3711,3831,2911,300
06/06/20131,2531,3171,2431,250
06/07/20131,2321,3251,2211,269
06/10/20131,3321,3641,3211,340
06/11/20131,3431,3481,2751,291
06/12/20131,2681,2901,2171,285
06/13/20131,2331,2481,2021,206
06/14/20131,2851,2981,2431,257
06/17/20131,2401,2571,2231,253
06/18/20131,2681,2821,2541,270
06/19/20131,3001,3131,2681,288
06/20/20131,2741,2891,2471,251
06/21/20131,2001,2541,1791,248
06/24/20131,2751,2801,2161,231
06/25/20131,2011,2101,1461,182
06/26/20131,2041,2171,1741,180
06/27/20131,2201,2791,1771,279
06/28/20131,3181,3591,2971,355
07/01/20131,3561,3971,3451,396
07/02/20131,4241,4431,4081,438
07/03/20131,4251,4381,4101,436
07/04/20131,4291,4621,4281,449
07/05/20131,4611,4771,4451,474
07/08/20131,4991,5241,4681,470
07/09/20131,4961,5091,4701,487
07/10/20131,4741,5021,4531,470
07/11/20131,4681,4931,4541,485
07/12/20131,4861,4861,4491,459
07/16/20131,4821,4961,4771,492
07/17/20131,4621,4721,4501,465
07/18/20131,4801,4851,4621,470
07/19/20131,5141,5511,5111,547
07/22/20131,5331,5531,5201,550
07/23/20131,5201,5391,5151,535
07/24/20131,5251,5381,5041,536
07/25/20131,5331,5341,4891,490
07/26/20131,4511,4681,4251,429
07/29/20131,3691,3891,3321,340
07/30/20131,3411,4121,3401,393
07/31/20131,4201,5081,4051,455
08/01/20131,4711,5041,4641,500
08/02/20131,5401,5401,4801,507
08/05/20131,4801,4911,4621,481
08/06/20131,4511,4681,4371,459
08/07/20131,4011,4311,4001,411
08/08/20131,3951,4411,3951,408
08/09/20131,4321,4321,3891,396
08/12/20131,3501,3831,3361,362
08/13/20131,3881,3931,3601,386
08/14/20131,4001,4221,3801,405
08/15/20131,3991,4251,3911,406
08/16/20131,3761,3951,3551,384
08/19/20131,3801,3941,3641,394
08/20/20131,3831,3861,3441,351
08/21/20131,3231,3431,3001,332
08/22/20131,3081,3461,3041,327
08/23/20131,3681,3801,3531,360
08/26/20131,3701,3781,3521,356
08/27/20131,3521,3751,3451,363
08/28/20131,3201,3461,3181,340
08/29/20131,3401,3481,3291,339
08/30/20131,3691,3711,3251,354
09/02/20131,3291,3941,3281,384
09/03/20131,4051,4541,3911,454
09/04/20131,4461,4621,4221,453
09/05/20131,4641,4831,4541,468
09/06/20131,4781,4971,4331,445
09/09/20131,5201,5371,4801,486
09/10/20131,5191,5301,5111,520
09/11/20131,5391,5481,5111,534
09/12/20131,5291,5411,5121,525
09/13/20131,5091,5321,5051,519
09/17/20131,5281,5391,5061,506
09/18/20131,5171,5561,5121,538
09/19/20131,5751,6171,5601,617
09/20/20131,6301,6651,6291,657
09/24/20131,6361,6541,6171,642
09/25/20131,6251,6471,6211,645
09/26/20131,6051,6511,5881,647
09/27/20131,6301,6641,6291,651
09/30/20131,6001,6201,5841,595
10/01/20131,5651,5941,5501,564
10/02/20131,5611,5711,5211,532
10/03/20131,5201,5501,5041,531
10/04/20131,5311,5321,5031,520
10/07/20131,5021,5181,4801,482
10/08/20131,4651,5101,4521,503
10/09/20131,5141,5711,4911,570
10/10/20131,5701,5701,5331,552
10/11/20131,5921,6141,5861,611
10/15/20131,6401,6491,6041,615
10/16/20131,6041,6131,5721,577
10/17/20131,6001,6251,5941,609
10/18/20131,6191,6361,6071,609
10/21/20131,6191,6631,6111,655
10/22/20131,7001,7281,6841,711
10/23/20131,7451,7601,6881,689
10/24/20131,6751,6861,6431,679
10/25/20131,6761,6801,6371,642
10/28/20131,6511,6771,6371,673
10/29/20131,6461,6691,6451,652
10/30/20131,6751,7381,6751,717
10/31/20131,7131,7221,6611,686
11/01/20131,7001,7281,6551,670
11/05/20131,7101,7161,6751,687
11/06/20131,6841,7081,6601,703
11/07/20131,7051,7051,6751,679
11/08/20131,6501,6531,6241,636
11/11/20131,6371,6471,5821,589
11/12/20131,5871,6711,5861,671
11/13/20131,6901,7311,6741,702
11/14/20131,7251,7251,6831,698
11/15/20131,7251,7611,7211,751
11/18/20131,8031,8431,7881,795
11/19/20131,7881,7921,7521,762
11/20/20131,7801,7921,7481,761
11/21/20131,7661,7871,7491,771
11/22/20131,8001,8501,7981,844
11/25/20131,8111,8441,8071,823
11/26/20131,8101,8171,7721,813
11/27/20131,7951,8221,7861,790
11/28/20131,8361,8741,8261,873
11/29/20131,8741,9201,8541,865
12/02/20131,8651,9151,8491,853
12/03/20131,8511,8611,8261,833
12/04/20131,8071,8311,7881,788
12/05/20131,7501,8431,7501,811
12/06/20131,7971,8241,7931,821
12/09/20131,8351,8391,8131,831
12/10/20131,8361,8771,8331,859
12/11/20131,8341,8351,7951,815
12/12/20131,8001,8081,7801,785
12/13/20131,7801,7931,7531,756
12/16/20131,7361,7621,7021,705
12/17/20131,7231,7281,7061,723
12/18/20131,7101,7371,6981,726
12/19/20131,7781,7881,7601,769
12/20/20131,7901,8031,7631,791
12/24/20131,8031,8091,7751,779
12/25/20131,7511,7871,7511,780
12/26/20131,7951,8301,7901,825
12/27/20131,8651,8651,8321,863
12/30/20131,8631,8701,8401,847