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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,724.2582
CLOSE 1,723.0102

Low

LOW 1,299

High

HIGH 2,060
DATEOPENHIGHLOWCLOSE
01/05/20151,5161,5181,4881,508.5
01/06/20151,4481,457.51,4321,437
01/07/20151,4201,4241,397.51,411
01/08/20151,417.51,4201,3961,402
01/09/20151,4051,425.51,401.51,423.5
01/13/20151,400.51,4041,363.51,388.5
01/14/20151,383.51,3871,3701,374
01/15/20151,3741,3921,368.51,386
01/16/20151,3561,3761,336.51,375
01/19/20151,3951,398.51,373.51,383.5
01/20/20151,3981,409.51,381.51,409.5
01/21/20151,4021,4031,3661,375
01/22/20151,3801,401.51,374.51,399
01/23/20151,410.51,4331,406.51,414.5
01/26/20151,390.51,3971,378.51,392
01/27/20151,4181,428.51,401.51,421.5
01/28/20151,4061,4461,4001,431.5
01/29/20151,419.51,4331,4041,416.5
01/30/20151,4311,4321,361.51,367
02/02/20151,3691,3751,334.51,345
02/03/20151,359.51,3631,2991,312.5
02/04/20151,3371,410.51,3351,402.5
02/05/20151,409.51,4431,394.51,424
02/06/20151,469.51,4821,450.51,472
02/09/20151,4991,5081,4541,467
02/10/20151,4681,493.51,4651,491
02/12/20151,5261,5301,5031,513
02/13/20151,521.51,5521,511.51,545.5
02/16/20151,561.51,5911,556.51,564.5
02/17/20151,553.51,5801,5181,533
02/18/20151,5531,5681,542.51,564
02/19/20151,5691,6071,5681,598
02/20/20151,610.51,626.51,5981,616.5
02/23/20151,6301,6361,582.51,593
02/24/20151,5901,6091,575.51,602
02/25/20151,618.51,619.51,5911,607
02/26/20151,6001,623.51,595.51,623.5
02/27/20151,659.51,7051,6521,696.5
03/02/20151,695.51,6991,668.51,671
03/03/20151,680.51,6891,658.51,667
03/04/20151,6551,6581,617.51,649
03/05/20151,6331,646.51,6311,644
03/06/20151,6461,662.51,640.51,658
03/09/20151,6581,6651,642.51,655
03/10/20151,669.51,6751,646.51,657.5
03/11/20151,657.51,697.51,653.51,691.5
03/12/20151,7001,727.51,685.51,711.5
03/13/20151,7101,7511,703.51,739.5
03/16/20151,7641,798.51,7621,774
03/17/20151,8011,820.51,782.51,787
03/18/20151,7981,808.51,766.51,777
03/19/20151,7811,782.51,7331,753
03/20/20151,7551,758.51,7241,752.5
03/23/20151,7681,797.51,7561,788.5
03/24/20151,768.51,786.51,7481,783
03/25/20151,7711,7841,7481,761.5
03/26/20151,7451,748.51,7101,713
03/27/20151,680.51,708.51,6591,675.5
03/30/20151,666.51,7121,6451,701
03/31/20151,726.51,743.51,688.51,688.5
04/01/20151,6841,7121,6671,687
04/02/20151,6841,734.51,6841,719.5
04/03/20151,7121,7401,704.51,740
04/06/20151,7131,738.51,7011,728.5
04/07/20151,7491,7961,7481,767.5
04/08/20151,7771,7941,755.51,769.5
04/09/20151,7801,8381,7791,834.5
04/10/20151,8491,8551,8151,815
04/13/20151,8141,8251,7861,823
04/14/20151,822.51,822.51,7941,819
04/15/20151,8201,826.51,7961,804.5
04/16/20151,8041,8411,7951,841
04/17/20151,8231,871.51,8171,826.5
04/20/20151,7961,824.51,7901,804
04/21/20151,8381,892.51,834.51,891
04/22/20151,9211,992.51,920.51,977
04/23/20152,0202,027.51,9251,958.5
04/24/20151,9011,929.51,896.51,906.5
04/27/20151,919.51,924.51,8961,909
04/28/20151,913.51,9201,8811,890
04/30/20151,864.51,884.51,8461,854.5
05/01/20151,830.51,8461,8081,841
05/07/20151,8471,8651,8331,844.5
05/08/20151,852.51,9021,8401,896.5
05/11/20151,9251,9461,8831,889
05/12/20151,8891,9091,8601,896
05/13/20151,9301,9401,8741,883
05/14/20151,850.51,8621,8301,837.5
05/15/20151,862.51,876.51,8271,844
05/18/20151,8441,8791,841.51,868.5
05/19/20151,886.51,898.51,8791,892.5
05/20/20151,9201,9411,9071,932.5
05/21/20151,9161,934.51,900.51,904.5
05/22/20151,917.51,917.51,8821,894
05/25/20151,9201,9581,904.51,951
05/26/20151,9511,9631,9281,947.5
05/27/20151,9391,955.51,9211,936.5
05/28/20151,9661,9941,9511,974
05/29/20151,9651,983.51,957.51,974.5
06/01/20151,9502,033.51,941.52,022.5
06/02/20152,0492,0601,9982,014.5
06/03/20152,010.52,0261,986.52,004.5
06/04/20152,0052,008.51,983.51,990.5
06/05/20151,9721,9751,9181,935.5
06/08/20151,947.51,956.51,9131,936
06/09/20151,9131,926.51,8931,898
06/10/20151,8891,9281,876.51,886.5
06/11/20151,887.51,910.51,877.51,886
06/12/20151,8901,897.51,870.51,886.5
06/15/20151,8711,8881,859.51,880.5
06/16/20151,8601,861.51,8291,838
06/17/20151,848.51,8581,8231,831.5
06/18/20151,822.51,8241,7981,813
06/19/20151,829.51,851.51,8191,821.5
06/22/20151,8221,8591,8161,859
06/23/20151,881.51,9241,8701,888.5
06/24/20151,8961,913.51,8931,893
06/25/20151,892.51,8981,875.51,879.5
06/26/20151,8901,8951,8581,881
06/29/20151,8011,852.51,8011,832.5
06/30/20151,8251,8321,7961,821
07/01/20151,843.51,8691,8311,861.5
07/02/20151,8951,899.51,865.51,870.5
07/03/20151,888.51,927.51,8761,914
07/06/20151,865.51,877.51,816.51,835
07/07/20151,8631,8691,8151,818
07/08/20151,803.51,804.51,7061,722.5
07/09/20151,6611,727.51,6431,714.5
07/10/20151,7221,760.51,7021,745.5
07/13/20151,7801,7831,7601,765
07/14/20151,8101,821.51,792.51,804
07/15/20151,8111,8131,7761,786
07/16/20151,8011,806.51,793.51,801
07/17/20151,8021,8101,791.51,806
07/21/20151,8101,811.51,762.51,782.5
07/22/20151,7651,7651,7181,729
07/23/20151,755.51,7561,7321,751
07/24/20151,7351,739.51,698.51,709.5
07/27/20151,6951,7051,6781,689
07/28/20151,6601,6851,637.51,669
07/29/20151,6741,6751,6361,651
07/30/20151,680.51,700.51,6761,694.5
07/31/20151,814.51,8861,7901,853
08/03/20151,8531,864.51,8011,823
08/04/20151,8271,8711,818.51,834.5
08/05/20151,8291,8591,8181,850.5
08/06/20151,871.51,8741,8341,838
08/07/20151,8291,857.51,8011,855
08/10/20151,8551,8621,828.51,857.5
08/11/20151,8661,888.51,8401,865
08/12/20151,8601,8771,8291,847
08/13/20151,8431,855.51,805.51,818.5
08/14/20151,8101,824.51,798.51,815.5
08/17/20151,819.51,831.51,7861,800.5
08/18/20151,8051,831.51,798.51,816
08/19/20151,8041,8241,790.51,791.5
08/20/20151,7921,794.51,7531,755
08/21/20151,6901,7131,6811,689
08/24/20151,6301,643.51,573.51,578.5
08/25/20151,5101,623.51,496.51,519
08/26/20151,5311,6181,5251,601
08/27/20151,6551,6631,5931,603.5
08/28/20151,6681,6731,6381,651.5
08/31/20151,6501,651.51,6161,634
09/01/20151,6281,6281,561.51,561.5
09/02/20151,5291,590.51,5261,548.5
09/03/20151,5741,6181,5631,564.5
09/04/20151,5701,574.51,5011,514
09/07/20151,499.51,5081,4651,487.5
09/08/20151,4861,497.51,4591,464
09/09/20151,537.51,5981,525.51,593.5
09/10/20151,5581,590.51,5501,588
09/11/20151,5821,615.51,566.51,598
09/14/20151,597.51,5981,5581,569
09/15/20151,5831,611.51,553.51,554.5
09/16/20151,5901,606.51,5721,594
09/17/20151,6211,647.51,608.51,633.5
09/18/20151,6201,6251,5721,594
09/24/20151,5541,5841,5441,548
09/25/20151,5711,599.51,545.51,596
09/28/20151,5781,6081,552.51,562.5
09/29/20151,528.51,5311,4531,475.5
09/30/20151,5111,5521,506.51,532
10/01/20151,559.51,6461,5591,628
10/02/20151,6281,664.51,604.51,652
10/05/20151,6751,695.51,6651,669
10/06/20151,7131,715.51,6711,673
10/07/20151,6751,740.51,674.51,735
10/08/20151,7211,7641,7211,736
10/09/20151,746.51,7561,712.51,751
10/13/20151,7511,7511,714.51,719.5
10/14/20151,6861,6981,6631,688
10/15/20151,678.51,7221,662.51,717.5
10/16/20151,738.51,7811,7331,767.5
10/19/20151,7621,7811,751.51,755.5
10/20/20151,775.51,782.51,7391,761.5
10/21/20151,759.51,8061,754.51,802
10/22/20151,780.51,804.51,778.51,796.5
10/23/20151,8501,8551,8331,850.5
10/26/20151,864.51,8761,8391,842.5
10/27/20151,8371,8421,805.51,808.5
10/28/20151,8121,814.51,7951,807
10/29/20151,824.51,829.51,792.51,809
10/30/20151,8121,812.51,7171,781.5
11/02/20151,741.51,7691,7191,763
11/04/20151,7891,811.51,768.51,770
11/05/20151,7821,799.51,767.51,794
11/06/20151,7951,7991,777.51,792
11/09/20151,8131,8501,8111,841.5
11/10/20151,814.51,840.51,8061,839.5
11/11/20151,828.51,8431,815.51,831.5
11/12/20151,828.51,838.51,8121,814.5
11/13/20151,7961,800.51,774.51,795.5
11/16/20151,7491,786.51,7451,780
11/17/20151,8051,818.51,7911,804
11/18/20151,804.51,844.51,804.51,828
11/19/20151,8501,8691,828.51,842.5
11/20/20151,8351,8351,809.51,830.5
11/24/20151,821.51,8351,813.51,830.5
11/25/20151,8201,8301,788.51,795
11/26/20151,8031,8341,8021,818.5
11/27/20151,8221,8241,791.51,797
11/30/20151,786.51,787.51,7601,776.5
12/01/20151,7811,803.51,7701,803
12/02/20151,809.51,8401,799.51,815
12/03/20151,810.51,819.51,7961,810
12/04/20151,7861,787.51,7521,769
12/07/20151,7861,807.51,7801,787
12/08/20151,799.51,8021,765.51,769
12/09/20151,7601,798.51,754.51,780
12/10/20151,7691,771.51,737.51,738
12/11/20151,7011,731.51,700.51,719
12/14/20151,6711,677.51,648.51,668.5
12/15/20151,668.51,6691,6331,634.5
12/16/20151,674.51,7111,6701,698
12/17/20151,7371,745.51,7081,712
12/18/20151,7141,782.51,686.51,687
12/21/20151,6821,698.51,663.51,689.5
12/22/20151,7181,7191,683.51,693.5
12/24/20151,712.51,7151,6801,684.5
12/25/20151,6811,6931,6711,680
12/28/20151,6801,710.51,679.51,702
12/29/20151,6921,717.51,688.51,713
12/30/20151,7251,735.51,710.51,715.5