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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,549.6408
CLOSE 1,548.351

Low

LOW 1,210

High

HIGH 1,920
DATEOPENHIGHLOWCLOSE
01/04/20161,711.51,720.51,670.51,678.5
01/05/20161,670.51,699.51,6651,685
01/06/20161,699.51,7331,6921,697
01/07/20161,6811,691.51,615.51,627
01/08/20161,6101,6401,603.51,613
01/12/20161,6081,6341,565.51,569
01/13/20161,597.51,641.51,5841,631.5
01/14/20161,5781,606.51,560.51,602.5
01/15/20161,6221,6331,5771,593.5
01/18/20161,546.51,5831,543.51,576.5
01/19/20161,565.51,591.51,5561,583.5
01/20/20161,578.51,5841,527.51,531
01/21/20161,4911,512.51,4211,425.5
01/22/20161,4941,527.51,4701,524.5
01/25/20161,5601,591.51,5441,575
01/26/20161,5441,5471,506.51,511
01/27/20161,5631,6051,5551,588
01/28/20161,6101,614.51,559.51,577.5
01/29/20161,589.51,697.51,563.51,686.5
02/01/20161,806.51,8431,7721,842
02/02/20161,794.51,805.51,747.51,767.5
02/03/20161,7181,7201,6681,692.5
02/04/20161,656.51,7021,651.51,680
02/05/20161,644.51,6691,5851,612.5
02/08/20161,5941,6411,5831,628
02/09/20161,5331,5461,4951,513.5
02/10/20161,518.51,528.51,409.51,434
02/12/20161,335.51,356.51,2601,262.5
02/15/20161,360.51,3801,332.51,366.5
02/16/20161,3661,4401,355.51,402.5
02/17/20161,4021,4371,365.51,388.5
02/18/20161,4541,4641,412.51,427.5
02/19/20161,4271,4361,398.51,405.5
02/22/20161,390.51,4381,3891,429.5
02/23/20161,459.51,459.51,4161,428
02/24/20161,4091,448.51,3961,434.5
02/25/20161,4571,511.51,4511,497
02/26/20161,5231,5251,4821,490
02/29/20161,5191,523.51,4761,477
03/01/20161,4771,5041,461.51,497.5
03/02/20161,5531,571.51,540.51,568.5
03/03/20161,5701,609.51,5691,598
03/04/20161,5831,604.51,567.51,587
03/07/20161,5891,5921,5701,576.5
03/08/20161,5681,5921,5441,576
03/09/20161,554.51,5581,5231,534.5
03/10/20161,553.51,584.51,5471,578
03/11/20161,5511,6131,540.51,598.5
03/14/20161,6241,634.51,607.51,620
03/15/20161,6161,6281,5881,599.5
03/16/20161,589.51,6131,582.51,601.5
03/17/20161,6091,6491,5981,622.5
03/18/20161,6151,6341,587.51,619
03/22/20161,643.51,672.51,6141,624.5
03/23/20161,628.51,6411,596.51,601.5
03/24/20161,6001,6221,590.51,602
03/25/20161,6011,6291,5881,621.5
03/28/20161,6411,6431,607.51,629.5
03/29/20161,6141,6481,6111,645.5
03/30/20161,6451,6581,6071,613
03/31/20161,610.51,647.51,6041,605.5
04/01/20161,5971,609.51,562.51,567
04/04/20161,5561,5711,533.51,543.5
04/05/20161,5481,554.51,507.51,513
04/06/20161,4981,525.51,488.51,496.5
04/07/20161,4981,5411,4961,530
04/08/20161,497.51,5671,4801,544.5
04/11/20161,5311,5371,502.51,531.5
04/12/20161,5331,5911,5241,581
04/13/20161,609.51,647.51,608.51,635
04/14/20161,6501,653.51,6271,644
04/15/20161,6181,6451,616.51,626
04/18/20161,548.51,5741,5471,556
04/19/20161,6021,6181,5921,603
04/20/20161,6431,648.51,6251,632.5
04/21/20161,6601,674.51,647.51,670
04/22/20161,645.51,6911,6421,686.5
04/25/20161,6951,703.51,6691,675.5
04/26/20161,659.51,671.51,628.51,657.5
04/27/20161,651.51,657.51,630.51,650
04/28/20161,674.51,6861,5821,586.5
05/02/20161,510.51,5361,5091,520.5
05/06/20161,548.51,5511,4981,521.5
05/09/20161,548.51,559.51,539.51,549
05/10/20161,5601,6061,5561,600.5
05/11/20161,5671,5821,5421,545.5
05/12/20161,5251,5551,515.51,552.5
05/13/20161,552.51,5531,5061,506
05/16/20161,5011,5231,4951,506
05/17/20161,5061,523.51,4981,520
05/18/20161,515.51,529.51,5041,516.5
05/19/20161,5271,5341,508.51,513
05/20/20161,5061,538.51,504.51,534.5
05/23/20161,5201,5271,508.51,522
05/24/20161,5201,542.51,5131,515.5
05/25/20161,537.51,537.51,5151,515.5
05/26/20161,532.51,534.51,5001,502.5
05/27/20161,501.51,5111,5001,508.5
05/30/20161,5121,5151,4981,514.5
05/31/20161,5151,543.51,5071,540
06/01/20161,5301,5371,5151,521
06/02/20161,506.51,5161,477.51,483
06/03/20161,4741,4991,4721,482
06/06/20161,4501,4671,433.51,467
06/07/20161,473.51,4771,4561,469
06/08/20161,468.51,4741,4451,474
06/09/20161,473.51,475.51,4531,461.5
06/10/20161,452.51,4551,4321,454.5
06/13/20161,4281,430.51,3891,392
06/14/20161,377.51,4041,372.51,394
06/15/20161,3871,4091,374.51,401.5
06/16/20161,394.51,4031,3411,350
06/17/20161,3631,378.51,361.51,366
06/20/20161,3901,419.51,3861,409.5
06/21/20161,391.51,4241,3781,422
06/22/20161,4221,4281,4091,416
06/23/20161,4121,4451,4091,439.5
06/24/20161,451.51,4541,3051,322
06/27/20161,322.51,343.51,258.51,281
06/28/20161,2511,262.51,2101,256
06/29/20161,3101,327.51,290.51,309.5
06/30/20161,327.51,340.51,3081,308
07/01/20161,317.51,326.51,2991,310
07/04/20161,3251,3491,3121,342
07/05/20161,331.51,349.51,3261,347.5
07/06/20161,3101,3151,2651,279
07/07/20161,280.51,303.51,2581,264
07/08/20161,264.51,2821,250.51,251
07/11/20161,288.51,326.51,2841,309.5
07/12/20161,369.51,4041,3481,390.5
07/13/20161,4701,471.51,4041,409
07/14/20161,4151,432.51,410.51,420.5
07/15/20161,4401,4841,4361,460
07/19/20161,4771,4821,421.51,452
07/20/20161,4481,4571,436.51,455
07/21/20161,4841,4901,458.51,473
07/22/20161,448.51,4681,4421,466.5
07/25/20161,455.51,488.51,455.51,460
07/26/20161,4301,4301,401.51,419.5
07/27/20161,4691,4871,4301,458.5
07/28/20161,4741,476.51,4351,437.5
07/29/20161,4501,4861,421.51,464
08/01/20161,4421,460.51,4301,456.5
08/02/20161,4311,440.51,406.51,409.5
08/03/20161,367.51,3811,338.51,350.5
08/04/20161,3561,3661,339.51,363
08/05/20161,380.51,391.51,368.51,373.5
08/08/20161,4001,4281,3881,426
08/09/20161,426.51,458.51,420.51,451
08/10/20161,4511,460.51,4361,455.5
08/12/20161,4731,4781,4491,451.5
08/15/20161,4401,4551,439.51,449
08/16/20161,4491,4621,430.51,430.5
08/17/20161,4311,4761,429.51,472
08/18/20161,4721,4721,4421,443.5
08/19/20161,448.51,457.51,435.51,439.5
08/22/20161,4461,452.51,4371,449
08/23/20161,4421,4521,4141,425.5
08/24/20161,4351,437.51,4071,411.5
08/25/20161,4101,4191,401.51,409.5
08/26/20161,4001,4001,3801,380
08/29/20161,412.51,4371,4031,428
08/30/20161,4281,441.51,4221,438
08/31/20161,4791,488.51,465.51,487.5
09/01/20161,5001,5261,4971,516
09/02/20161,546.51,563.51,524.51,544.5
09/05/20161,584.51,5881,5621,563
09/06/20161,554.51,5731,5511,569.5
09/07/20161,5401,5491,5291,549
09/08/20161,5331,5391,5151,526
09/09/20161,5081,542.51,506.51,535.5
09/12/20161,5121,512.51,475.51,482
09/13/20161,499.51,507.51,4781,481.5
09/14/20161,4721,490.51,4631,481.5
09/15/20161,472.51,4751,4521,459.5
09/16/20161,463.51,4811,4591,476.5
09/20/20161,4591,4841,4581,470.5
09/21/20161,4841,525.51,4591,520.5
09/23/20161,4991,522.51,4801,520.5
09/26/20161,5211,5291,504.51,510
09/27/20161,4801,531.51,479.51,529
09/28/20161,503.51,508.51,4751,477.5
09/29/20161,496.51,5261,4861,518
09/30/20161,4701,488.51,4581,477.5
10/03/20161,4701,4721,4421,444
10/04/20161,4501,465.51,4421,450.5
10/05/20161,4591,463.51,4461,452.5
10/06/20161,4711,4811,4631,466.5
10/07/20161,464.51,4731,4521,460
10/11/20161,4521,4671,4461,455.5
10/12/20161,4401,4591,4401,443
10/13/20161,454.51,459.51,4321,440.5
10/14/20161,4291,4541,428.51,449.5
10/17/20161,449.51,4671,449.51,461
10/18/20161,4501,4701,447.51,469
10/19/20161,4681,4761,4631,467.5
10/20/20161,454.51,4631,4471,459
10/21/20161,4641,4681,4531,456
10/24/20161,4501,457.51,4391,449.5
10/25/20161,458.51,481.51,456.51,477
10/26/20161,483.51,5011,472.51,495.5
10/27/20161,6321,640.51,602.51,619.5
10/28/20161,6501,6871,6411,686
10/31/20161,6661,674.51,6481,665.5
11/01/20161,6531,667.51,6351,660
11/02/20161,6281,642.51,616.51,619
11/04/20161,602.51,609.51,576.51,590.5
11/07/20161,618.51,628.51,602.51,609.5
11/08/20161,6161,6281,606.51,613.5
11/09/20161,6211,630.51,522.51,555.5
11/10/20161,6701,694.51,643.51,681.5
11/11/20161,699.51,7541,699.51,709
11/14/20161,7011,7441,6981,738
11/15/20161,7501,763.51,7351,753
11/16/20161,7751,7861,758.51,764
11/17/20161,748.51,756.51,729.51,747.5
11/18/20161,770.51,7761,748.51,751
11/21/20161,7581,7731,7471,755.5
11/22/20161,759.51,765.51,751.51,758.5
11/24/20161,7801,811.51,7751,780.5
11/25/20161,799.51,8031,7531,771.5
11/28/20161,765.51,8031,7591,795
11/29/20161,7891,8151,785.51,800.5
11/30/20161,7851,787.51,7651,781.5
12/01/20161,7941,799.51,752.51,762.5
12/02/20161,7531,7851,7511,761.5
12/05/20161,746.51,7471,7091,721
12/06/20161,746.51,7641,7441,751.5
12/07/20161,7701,789.51,767.51,787
12/08/20161,8161,837.51,8121,831.5
12/09/20161,854.51,873.51,839.51,867
12/12/20161,9001,9201,869.51,895
12/13/20161,871.51,883.51,859.51,883
12/14/20161,8771,8771,841.51,848.5
12/15/20161,8551,873.51,8521,856
12/16/20161,876.51,8831,8651,865.5
12/19/20161,8551,871.51,8421,866
12/20/20161,8801,8801,848.51,867
12/21/20161,867.51,8761,8561,862.5
12/22/20161,849.51,855.51,834.51,853
12/26/20161,8311,844.51,8231,833.5
12/27/20161,832.51,867.51,8291,850.5
12/28/20161,850.51,8671,8481,849
12/29/20161,839.51,844.51,8211,843
12/30/20161,8201,830.51,8121,824