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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,795.2409
CLOSE 1,793.4534

Low

LOW 1,622.5

High

HIGH 2,050.5
DATEOPENHIGHLOWCLOSE
01/04/20171,8451,9041,8301,898
01/05/20171,930.51,9401,8851,893.5
01/06/20171,8601,875.51,856.51,873
01/10/20171,8501,857.51,837.51,842
01/11/20171,845.51,846.51,8301,845
01/12/20171,8261,839.51,8141,828
01/13/20171,836.51,8631,825.51,859.5
01/16/20171,8701,8731,826.51,828.5
01/17/20171,8331,8361,796.51,804
01/18/20171,817.51,8311,785.51,826
01/19/20171,8321,8441,827.51,833
01/20/20171,8351,851.51,824.51,845
01/23/20171,8061,8081,7831,783
01/24/20171,7661,769.51,7421,749
01/25/20171,776.51,7811,731.51,734.5
01/26/20171,751.51,7631,733.51,750
01/27/20171,7531,7531,710.51,728.5
01/30/20171,7301,730.51,7131,719
01/31/20171,7021,7281,6961,707
02/01/20171,710.51,7261,6971,722
02/02/20171,7221,7221,7031,709
02/03/20171,7091,716.51,6891,690.5
02/06/20171,713.51,714.51,6851,689.5
02/07/20171,6731,715.51,6721,707.5
02/08/20171,7141,717.51,6981,708.5
02/09/20171,707.51,7131,697.51,705
02/10/20171,729.51,7471,7211,736.5
02/13/20171,7491,753.51,742.51,744.5
02/14/20171,751.51,7531,729.51,731.5
02/15/20171,7501,750.51,740.51,742.5
02/16/20171,7471,7481,729.51,742.5
02/17/20171,744.51,761.51,742.51,761
02/20/20171,7641,764.51,7511,762
02/21/20171,7631,772.51,755.51,767
02/22/20171,7781,779.51,7581,764.5
02/23/20171,768.51,768.51,7501,764
02/24/20171,7551,7761,7551,762
02/27/20171,745.51,756.51,736.51,742.5
02/28/20171,7501,771.51,7471,747.5
03/01/20171,757.51,7641,7321,752
03/02/20171,7831,7981,7731,774.5
03/03/20171,770.51,774.51,7491,758.5
03/06/20171,7581,7671,753.51,757
03/07/20171,754.51,762.51,748.51,753.5
03/08/20171,7491,750.51,7381,739
03/09/20171,7531,7541,7341,735
03/10/20171,745.51,7511,7371,745
03/13/20171,7401,745.51,735.51,739.5
03/14/20171,7461,7481,737.51,745
03/15/20171,7401,7521,7321,751.5
03/16/20171,7411,7731,7391,768
03/17/20171,7501,750.51,7321,737.5
03/21/20171,727.51,7281,716.51,717
03/22/20171,6901,711.51,6851,703.5
03/23/20171,6991,709.51,691.51,701.5
03/24/20171,6951,7121,688.51,702.5
03/27/20171,6991,7051,6711,681
03/28/20171,6861,707.51,685.51,703
03/29/20171,6901,699.51,677.51,682
03/30/20171,6711,6781,6611,663
03/31/20171,671.51,680.51,647.51,647.5
04/03/20171,647.51,6881,647.51,661
04/04/20171,6651,671.51,644.51,652
04/05/20171,6551,6591,634.51,642.5
04/06/20171,639.51,645.51,622.51,636
04/07/20171,6761,6811,6531,670
04/10/20171,6821,7051,6711,703
04/11/20171,689.51,692.51,6781,686
04/12/20171,678.51,680.51,640.51,655.5
04/13/20171,6391,654.51,6371,648.5
04/14/20171,648.51,664.51,6401,653
04/17/20171,6501,688.51,6451,675.5
04/18/20171,6851,7151,6841,705
04/19/20171,6881,7041,6821,695.5
04/20/20171,692.51,722.51,6871,706.5
04/21/20171,7171,7251,709.51,711.5
04/24/20171,7251,7251,6961,708.5
04/25/20171,710.51,726.51,707.51,717.5
04/26/20171,7281,7381,724.51,737.5
04/27/20171,7211,7301,7171,722
04/28/20171,7161,719.51,697.51,701
05/01/20171,6941,7041,685.51,702.5
05/02/20171,7071,729.51,705.51,725
05/08/20171,7481,759.51,7431,757
05/09/20171,7621,7741,7531,758
05/10/20171,7591,7721,7561,763.5
05/11/20171,7661,766.51,7381,765
05/12/20171,754.51,7591,738.51,745
05/15/20171,7381,7511,7271,741.5
05/16/20171,7521,753.51,7161,722.5
05/17/20171,7181,744.51,7181,735.5
05/18/20171,7101,732.51,7101,727.5
05/19/20171,726.51,728.51,709.51,722.5
05/22/20171,7401,752.51,736.51,744.5
05/23/20171,7531,766.51,751.51,760
05/24/20171,7701,7781,7651,771.5
05/25/20171,7701,7861,768.51,784.5
05/26/20171,777.51,787.51,7741,774
05/29/20171,7611,7651,750.51,754
05/30/20171,742.51,7611,741.51,759.5
05/31/20171,7541,755.51,738.51,748
06/01/20171,745.51,768.51,745.51,763
06/02/20171,7721,8041,7691,803.5
06/05/20171,8001,8051,781.51,793.5
06/06/20171,7811,784.51,768.51,771.5
06/07/20171,771.51,7831,7641,767
06/08/20171,779.51,782.51,7461,748.5
06/09/20171,741.51,751.51,732.51,744
06/12/20171,7351,750.51,7331,733.5
06/13/20171,7381,758.51,7311,744.5
06/14/20171,764.51,7661,7511,751
06/15/20171,7451,7561,7371,750.5
06/16/20171,7601,775.51,7531,765
06/19/20171,757.51,765.51,751.51,759.5
06/20/20171,7681,782.51,7631,763
06/21/20171,7631,7831,7611,773
06/22/20171,770.51,7741,764.51,764.5
06/23/20171,7681,781.51,7651,776.5
06/26/20171,7731,773.51,7651,769
06/27/20171,7731,7951,771.51,777.5
06/28/20171,7701,783.51,7631,765
06/29/20171,777.51,788.51,7721,785.5
06/30/20171,7651,7681,7391,740
07/03/20171,746.51,7601,740.51,757
07/04/20171,7701,802.51,768.51,796
07/05/20171,8001,8141,7821,813
07/06/20171,8201,8281,805.51,812.5
07/07/20171,792.51,794.51,775.51,775.5
07/10/20171,7911,791.51,7731,784
07/11/20171,7921,793.51,7791,793
07/12/20171,782.51,783.51,765.51,766.5
07/13/20171,7701,776.51,753.51,758
07/14/20171,7601,761.51,7521,753
07/18/20171,7531,772.51,748.51,771
07/19/20171,7561,756.51,743.51,748
07/20/20171,7531,7711,7491,766.5
07/21/20171,7591,764.51,751.51,761
07/24/20171,7501,7571,743.51,750.5
07/25/20171,7591,7621,750.51,757
07/26/20171,7611,7651,7451,749.5
07/27/20171,7601,766.51,7521,761
07/28/20171,7531,754.51,7431,747.5
07/31/20171,747.51,761.51,7391,751.5
08/01/20171,8041,817.51,7941,810.5
08/02/20171,8401,8481,8311,836.5
08/03/20171,845.51,8691,8441,851
08/04/20171,834.51,846.51,8281,838.5
08/07/20171,8531,8571,8411,841.5
08/08/20171,8401,8481,8211,825.5
08/09/20171,8231,830.51,8061,818
08/10/20171,819.51,827.51,8031,812
08/14/20171,8001,8101,785.51,792
08/15/20171,7991,813.51,7901,801.5
08/16/20171,803.51,8071,7901,792
08/17/20171,7921,793.51,783.51,786.5
08/18/20171,7651,7721,7541,769
08/21/20171,781.51,781.51,765.51,766.5
08/22/20171,7661,7711,7581,761
08/23/20171,7811,7811,756.51,759
08/24/20171,7571,758.51,7431,743
08/25/20171,7551,7621,7491,752
08/28/20171,761.51,774.51,756.51,760.5
08/29/20171,745.51,753.51,7411,747.5
08/30/20171,7561,764.51,7511,755.5
08/31/20171,7651,7691,757.51,759.5
09/01/20171,7731,773.51,7521,758.5
09/04/20171,7521,756.51,7411,748
09/05/20171,7461,7471,733.51,736.5
09/06/20171,7101,722.51,7061,717.5
09/07/20171,723.51,7371,714.51,717
09/08/20171,7141,7201,705.51,708.5
09/11/20171,7251,737.51,712.51,714
09/12/20171,746.51,7621,7431,749.5
09/13/20171,753.51,757.51,7381,738
09/14/20171,754.51,7771,751.51,768
09/15/20171,7601,7771,753.51,765
09/19/20171,7901,813.51,788.51,812
09/20/20171,8121,831.51,8111,823.5
09/21/20171,8311,833.51,8141,815
09/22/20171,829.51,8461,8221,835.5
09/25/20171,847.51,8491,8321,838.5
09/26/20171,827.51,829.51,8101,818
09/27/20171,8021,810.51,7991,804
09/28/20171,8201,8231,797.51,813.5
09/29/20171,805.51,815.51,797.51,814.5
10/02/20171,8171,818.51,7981,805.5
10/03/20171,814.51,828.51,8081,825.5
10/04/20171,8351,8431,827.51,836.5
10/05/20171,837.51,838.51,8201,825.5
10/06/20171,8341,8381,825.51,827
10/10/20171,8291,8341,8201,834
10/11/20171,8341,8351,8251,829.5
10/12/20171,839.51,867.51,8351,867
10/13/20171,8711,9231,870.51,915.5
10/16/20171,9201,9371,911.51,912.5
10/17/20171,9391,9501,9211,930
10/18/20171,9311,9461,9301,934.5
10/19/20171,950.51,9511,920.51,926
10/20/20171,9201,9331,912.51,914.5
10/23/20171,9441,9491,926.51,928.5
10/24/20171,9221,926.51,9131,920
10/25/20171,9401,942.51,927.51,933
10/26/20171,9301,930.51,917.51,923
10/27/20171,9351,935.51,913.51,922.5
10/30/20171,9301,9391,917.51,935
10/31/20171,9491,952.51,918.51,938.5
11/01/20171,9492,0061,943.52,001
11/02/20172,0142,050.52,013.52,039.5
11/06/20172,0112,016.51,9891,999.5
11/07/20171,9902,001.51,973.52,001
11/08/20172,001.52,0081,9801,984
11/09/20172,006.52,030.51,982.52,006.5
11/10/20171,987.52,004.51,9761,976.5
11/13/20171,969.51,972.51,9341,935.5
11/14/20171,946.51,952.51,928.51,938
11/15/20171,9201,923.51,8691,877.5
11/16/20171,874.51,885.51,8621,873.5
11/17/20171,896.51,898.51,8651,869
11/20/20171,857.51,8631,846.51,856.5
11/21/20171,8801,881.51,857.51,859
11/22/20171,8701,880.51,865.51,869
11/24/20171,8521,869.51,848.51,860.5
11/27/20171,864.51,8841,8641,865
11/28/20171,860.51,8831,8601,861.5
11/29/20171,8771,912.51,876.51,909
11/30/20171,935.51,9361,9151,934
12/01/20171,957.51,9591,930.51,935
12/04/20171,9391,940.51,901.51,907.5
12/05/20171,9031,9141,8981,911
12/06/20171,9001,900.51,864.51,867.5
12/07/20171,8721,8771,8661,867
12/08/20171,868.51,897.51,8601,894.5
12/11/20171,9001,906.51,885.51,901
12/12/20171,909.51,9241,904.51,916
12/13/20171,921.51,924.51,9061,918.5
12/14/20171,9161,9171,9011,906.5
12/15/20171,8901,890.51,8731,875.5
12/18/20171,8911,9121,889.51,904
12/19/20171,9041,9271,8981,925
12/20/20171,916.51,928.51,9091,923.5
12/21/20171,9231,924.51,9061,918.5
12/22/20171,9201,9371,9161,934
12/25/20171,9401,941.51,926.51,929.5
12/26/20171,9261,9291,910.51,913.5
12/27/20171,9231,927.51,9141,918
12/28/20171,9231,9231,900.51,904.5
12/29/20171,905.51,9111,901.51,904.5