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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,555.875
CLOSE 1,552.248

Low

LOW 1,295.5

High

HIGH 1,847
DATEOPENHIGHLOWCLOSE
01/06/20141,8071,8451,8071,840
01/07/20141,8231,8471,8161,824
01/08/20141,8261,8301,7821,810
01/09/20141,8101,8101,7751,780
01/10/20141,7521,7871,7341,785
01/14/20141,7481,7541,7231,733
01/15/20141,7591,7751,7351,747
01/16/20141,7511,7681,7231,733
01/17/20141,7301,7491,7141,724
01/20/20141,7501,7751,7311,748
01/21/20141,7401,7451,7171,722
01/22/20141,7101,7541,7061,748
01/23/20141,7521,7641,7291,729
01/24/20141,6901,6961,6661,685
01/27/20141,6231,6501,6141,616
01/28/20141,6281,6381,6071,607
01/29/20141,6361,6781,6321,672
01/30/20141,6151,6331,6011,620
01/31/20141,6221,6751,4921,590
02/03/20141,5561,5581,5061,522
02/04/20141,4491,4921,4301,449
02/05/20141,5261,5341,4761,519
02/06/20141,4961,5141,4761,500
02/07/20141,5331,5391,5021,522
02/10/20141,5521,5591,5221,558
02/12/20141,6201,6251,5511,555
02/13/20141,5641,5791,5271,544
02/14/20141,5531,5671,4921,507
02/17/20141,5061,5071,4451,497
02/18/20141,5061,5801,5011,574
02/19/20141,5791,6091,5601,568
02/20/20141,5551,5571,4891,501
02/21/20141,5251,5481,4991,546
02/24/20141,5841,5881,5221,541
02/25/20141,5721,5791,5461,573
02/26/20141,5581,5641,5341,535
02/27/20141,5081,5251,4841,488
02/28/20141,5221,5301,4661,500
03/03/20141,4751,4811,4531,472
03/04/20141,4721,5191,4651,493
03/05/20141,5251,5391,5131,515
03/06/20141,4991,5451,4951,533
03/07/20141,5581,5611,5331,545
03/10/20141,5391,5481,5211,529
03/11/20141,5301,5451,5211,530
03/12/20141,5101,5211,4851,501
03/13/20141,5111,5181,4891,493
03/14/20141,4331,4581,4281,446
03/17/20141,4221,4361,3461,401
03/18/20141,4461,4511,3951,402
03/19/20141,4081,4241,3791,403
03/20/20141,3771,4011,3711,399
03/24/20141,4021,4231,3731,386
03/25/20141,3451,3891,3051,371
03/26/20141,4001,4041,3531,369
03/27/20141,3331,3671,3131,361
03/28/20141,3881,4261,3661,420
03/31/20141,4501,4681,4351,453
04/01/20141,4541,4701,4321,468
04/02/20141,4811,5231,4771,483
04/03/20141,5301,5381,5081,513
04/04/20141,5311,5361,5141,534
04/07/20141,5061,5121,4721,486
04/08/20141,4611,4701,4281,435
04/09/20141,4121,4211,3741,384
04/10/20141,4141,4161,3851,391
04/11/20141,3451,3781,3291,362
04/14/20141,3451,3571,3311,346
04/15/20141,3761,3791,3351,340
04/16/20141,3781,4211,3761,417
04/17/20141,4091,4471,4071,436
04/18/20141,4461,4671,4461,463
04/21/20141,5041,5341,4531,457
04/22/20141,4651,4881,4531,453
04/23/20141,4701,4951,4691,482
04/24/20141,4771,4981,4671,469
04/25/20141,4971,4971,4691,474
04/28/20141,4581,4811,4501,478
04/30/20141,5001,5101,4701,477
05/01/20141,4911,5191,4881,517
05/02/20141,5171,5461,5111,544
05/07/20141,5191,5461,4991,503
05/08/20141,5411,5411,5081,510
05/09/20141,5691,5921,5421,585
05/12/20141,5981,6021,5661,583
05/13/20141,6171,6271,6121,621
05/14/20141,6391,6491,6221,649
05/15/20141,6241,6331,6081,632
05/16/20141,6031,6041,5741,600
05/19/20141,5721,5801,5521,557
05/20/20141,5451,5521,5241,524
05/21/20141,5001,5171,4871,511
05/22/20141,5171,5521,5111,537
05/23/20141,5401,5741,5401,563
05/26/20141,5761,5931,5751,588
05/27/20141,5821,6141,5821,583
05/28/20141,5951,6081,5791,602
05/29/20141,5901,6221,5881,614
05/30/20141,6111,6211,5961,614
06/02/20141,6341,6381,6211,631
06/03/20141,6431,6431,6141,627
06/04/20141,6331,6601,6261,660
06/05/20141,6541,6661,6401,652
06/06/20141,6641,6721,6541,661
06/09/20141,6811,6841,6511,653
06/10/20141,6511,6701,6211,629
06/11/20141,6251,6451,6221,643
06/12/20141,6281,6511,6181,637
06/13/20141,6371,6501,6211,648
06/16/20141,6441,6471,6221,631
06/17/20141,6321,6371,5991,603
06/18/20141,6021,6201,5951,612
06/19/20141,6201,6781,6181,673
06/20/20141,6661,6861,6421,676
06/23/20141,6751,6761,6571,660
06/24/20141,6541,6691,6391,659
06/25/20141,6581,6581,6401,640
06/26/20141,6431,6501,6271,638
06/27/20141,6441,6681,6361,648
06/30/20141,6501,6791,6361,679
07/01/20141,6821,7121,6731,706
07/02/20141,7241,7241,6981,703
07/03/20141,7201,7231,6911,700
07/04/20141,7201,7281,7001,706
07/07/20141,6971,7161,6961,701
07/08/20141,6701,6781,6591,664
07/09/20141,6431,6641,6421,655
07/10/20141,6691,6721,6481,650
07/11/20141,6261,6301,5961,609
07/14/20141,5951,5991,5711,585
07/15/20141,6001,6391,5991,630
07/16/20141,6401,6561,6141,618
07/17/20141,6251,6441,6211,630
07/18/20141,5951,6201,5921,616
07/22/20141,6161,622.51,603.51,607
07/23/20141,6131,618.51,5881,591.5
07/24/20141,588.51,601.51,5821,582.5
07/25/20141,5921,6101,5871,602.5
07/28/20141,5931,603.51,5871,595.5
07/29/20141,5921,5991,5881,591
07/30/20141,6161,637.51,6001,635
07/31/20141,6801,695.51,660.51,693.5
08/01/20141,659.51,6821,6541,668.5
08/04/20141,6501,6521,632.51,642.5
08/05/20141,631.51,6361,592.51,593.5
08/06/20141,5901,5941,567.51,574.5
08/07/20141,5721,5741,5361,569.5
08/08/20141,5601,5601,5001,517
08/11/20141,5491,5541,5321,551.5
08/12/20141,5651,5661,5461,550.5
08/13/20141,5501,5931,5471,589.5
08/14/20141,6151,6181,5881,594
08/15/20141,5901,594.51,582.51,588.5
08/18/20141,591.51,5931,5751,587
08/19/20141,6001,6041,5901,602
08/20/20141,5961,5961,5621,568.5
08/21/20141,569.51,606.51,5691,603.5
08/22/20141,614.51,6161,592.51,598
08/25/20141,6011,6091,5911,599.5
08/26/20141,600.51,605.51,5811,583.5
08/27/20141,572.51,5951,567.51,575.5
08/28/20141,565.51,5891,5641,582
08/29/20141,5891,5991,5631,570
09/01/20141,5701,5811,561.51,571
09/02/20141,5721,606.51,5651,603.5
09/03/20141,6331,634.51,6091,618
09/04/20141,6071,611.51,5841,587.5
09/05/20141,6001,6051,5561,560.5
09/08/20141,5771,5911,567.51,588
09/09/20141,6021,6021,576.51,580.5
09/10/20141,564.51,577.51,5441,549.5
09/11/20141,5501,552.51,5351,538.5
09/12/20141,5301,5471,518.51,538
09/16/20141,5501,5501,528.51,538
09/17/20141,538.51,5421,516.51,518
09/18/20141,520.51,549.51,5151,544
09/19/20141,5501,5541,5361,539
09/22/20141,5471,5491,528.51,534.5
09/24/20141,5381,5381,5051,514.5
09/25/20141,5301,537.51,5151,536
09/26/20141,5101,5511,5091,545
09/29/20141,552.51,557.51,5371,540
09/30/20141,5171,530.51,507.51,513
10/01/20141,5101,5281,490.51,491
10/02/20141,450.51,4631,4341,437.5
10/03/20141,4131,4241,397.51,407
10/06/20141,4571,470.51,425.51,443
10/07/20141,4431,458.51,425.51,428
10/08/20141,409.51,4311,4071,412
10/09/20141,445.51,458.51,4081,410.5
10/10/20141,3881,4021,3801,390
10/14/20141,3501,361.51,3261,355
10/15/20141,368.51,369.51,335.51,346.5
10/16/20141,3281,3291,308.51,320
10/17/20141,329.51,335.51,302.51,303
10/20/20141,3501,365.51,3401,353.5
10/21/20141,3401,3441,3181,328.5
10/22/20141,3271,345.51,3161,340.5
10/23/20141,3201,3241,296.51,300
10/24/20141,3111,3301,305.51,310
10/27/20141,323.51,333.51,3141,326
10/28/20141,313.51,3181,295.51,306.5
10/29/20141,3311,3361,3041,333.5
10/30/20141,3381,3791,331.51,346.5
10/31/20141,3801,540.51,377.51,508.5
11/04/20141,748.51,7591,6031,662.5
11/05/20141,6501,6601,6051,624
11/06/20141,635.51,6431,571.51,582
11/07/20141,6151,6151,5661,573
11/10/20141,558.51,5711,5431,570.5
11/11/20141,5711,5891,5431,572
11/12/20141,5941,6251,5831,590
11/13/20141,6191,641.51,602.51,630.5
11/14/20141,638.51,643.51,610.51,638
11/17/20141,624.51,6351,546.51,555
11/18/20141,575.51,5911,566.51,585.5
11/19/20141,5921,615.51,5781,579.5
11/20/20141,5991,5991,5351,537.5
11/21/20141,530.51,547.51,5241,540.5
11/25/20141,5691,5691,5371,542.5
11/26/20141,5371,5491,520.51,543.5
11/27/20141,5451,554.51,5271,527
11/28/20141,531.51,5751,5271,565.5
12/01/20141,5651,587.51,5351,565.5
12/02/20141,553.51,5851,5511,577
12/03/20141,5941,612.51,5831,590.5
12/04/20141,6151,652.51,6151,619
12/05/20141,6301,643.51,616.51,639.5
12/08/20141,665.51,667.51,6221,631
12/09/20141,6021,6281,592.51,603.5
12/10/20141,5701,588.51,5551,575.5
12/11/20141,5301,554.51,521.51,543.5
12/12/20141,5101,5521,5101,533
12/15/20141,503.51,5201,493.51,504
12/16/20141,483.51,4891,457.51,463
12/17/20141,436.51,466.51,4321,449
12/18/20141,4901,5061,489.51,491
12/19/20141,5311,540.51,515.51,537
12/22/20141,5371,553.51,533.51,551.5
12/24/20141,5691,5751,549.51,552.5
12/25/20141,541.51,554.51,5391,544.5
12/26/20141,5451,5721,544.51,566
12/29/20141,574.51,5791,542.51,556
12/30/20141,5371,540.51,5231,523.5