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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,850.1367
CLOSE 1,849.3531

Low

LOW 1,491

High

HIGH 2,216.5
DATEOPENHIGHLOWCLOSE
01/04/20181,9411,9771,931.51,977
01/05/20181,982.52,006.51,978.52,005
01/09/20182,0302,031.52,005.52,014.5
01/10/20182,0182,0552,0102,052
01/11/20182,0502,065.52,0452,065.5
01/12/20182,0882,116.52,0832,106
01/15/20182,1442,149.52,1102,111.5
01/16/20182,1122,1172,089.52,112.5
01/17/20182,104.52,121.52,100.52,114
01/18/20182,142.52,1442,0972,100
01/19/20182,1102,123.52,103.52,119.5
01/22/20182,1402,171.52,138.52,171.5
01/23/20182,1802,211.52,179.52,210
01/24/20182,200.52,216.52,166.52,171
01/25/20182,1552,182.52,1552,166
01/26/20182,170.52,1862,1522,163
01/29/20182,1712,195.52,170.52,172
01/30/20182,1702,1702,1122,117
01/31/20182,0642,080.52,0322,035
02/01/20182,028.52,0642,0152,055
02/02/20182,066.52,069.52,0362,048.5
02/05/20182,000.52,0221,997.52,006
02/06/20181,9221,9331,882.51,921
02/07/20181,9811,983.51,907.51,908
02/08/20181,9281,942.51,9211,932
02/09/20181,8621,877.51,8391,874.5
02/13/20181,9001,903.51,846.51,847.5
02/14/20181,8511,8621,810.51,818.5
02/15/20181,849.51,8591,834.51,843.5
02/16/20181,8501,869.51,841.51,868
02/19/20181,894.51,9341,893.51,933
02/20/20181,9251,925.51,894.51,914
02/21/20181,917.51,9261,9031,919.5
02/22/20181,9051,9131,885.51,895.5
02/23/20181,9021,9371,901.51,935.5
02/26/20181,9561,9691,932.51,941.5
02/27/20181,971.51,9831,9561,964
02/28/20181,9651,9681,9101,910
03/01/20181,881.51,8951,880.51,885.5
03/02/20181,8501,8631,838.51,854.5
03/05/20181,837.51,844.51,8241,834
03/06/20181,8741,8771,8451,846
03/07/20181,835.51,865.51,8281,843
03/08/20181,8581,864.51,8241,829
03/09/20181,838.51,854.51,817.51,819.5
03/12/20181,849.51,882.51,849.51,880
03/13/20181,8601,897.51,8601,896
03/14/20181,8891,8991,884.51,890
03/15/20181,8801,8941,868.51,888.5
03/16/20181,9011,9071,8781,878
03/19/20181,8801,8961,870.51,872.5
03/20/20181,8621,8841,855.51,879.5
03/22/20181,8801,9171,874.51,914
03/23/20181,8501,8601,823.51,830.5
03/26/20181,811.51,8351,803.51,834
03/27/20181,8561,8931,8531,892.5
03/28/20181,841.51,8641,8231,863
03/29/20181,878.51,8931,856.51,878.5
03/30/20181,8951,897.51,867.51,876.5
04/02/20181,8721,8851,858.51,858.5
04/03/20181,832.51,8381,813.51,834.5
04/04/20181,8611,867.51,837.51,847.5
04/05/20181,853.51,8691,841.51,861
04/06/20181,8661,8801,8521,852
04/09/20181,8501,861.51,846.51,850
04/10/20181,842.51,8781,838.51,868
04/11/20181,8781,8791,859.51,863
04/12/20181,8601,8751,8431,845
04/13/20181,8481,8731,8471,862.5
04/16/20181,8501,8711,8461,867
04/17/20181,8621,8691,8431,850.5
04/18/20181,8531,873.51,8471,870
04/19/20181,8871,906.51,881.51,891
04/20/20181,903.51,906.51,883.51,894
04/23/20181,902.51,9111,892.51,896.5
04/24/20181,9111,9241,9031,922
04/25/20181,9101,919.51,9031,914
04/26/20181,928.51,9291,907.51,917
04/27/20181,9171,9251,906.51,924
05/01/20181,9211,925.51,9081,925
05/02/20181,949.51,9911,9451,979.5
05/07/20181,9951,997.51,967.51,989.5
05/08/20181,9882,0431,986.52,008.5
05/09/20181,982.51,9861,9581,981.5
05/10/20181,941.51,9511,9021,950.5
05/11/20181,9591,9741,946.51,971.5
05/14/20181,9581,9771,9541,972.5
05/15/20181,9901,992.51,965.51,970.5
05/16/20181,964.51,9781,948.51,950
05/17/20181,972.51,9771,956.51,975.5
05/18/20181,9831,9841,9671,980.5
05/21/20181,9851,9861,9621,964
05/22/20181,9601,9631,9401,941
05/23/20181,9311,952.51,9261,936
05/24/20181,9251,925.51,8941,896
05/25/20181,881.51,8861,861.51,878
05/28/20181,8851,888.51,8711,884.5
05/29/20181,8711,875.51,8511,854.5
05/30/20181,8211,8301,8071,821
05/31/20181,832.51,837.51,8221,826.5
06/01/20181,816.51,8191,8071,811
06/04/20181,8271,840.51,814.51,824
06/05/20181,8501,8521,831.51,841.5
06/06/20181,8641,868.51,847.51,862
06/07/20181,8841,9091,8781,893
06/08/20181,8861,8941,8651,866
06/11/20181,864.51,8771,851.51,869
06/12/20181,881.51,8821,8641,868
06/13/20181,863.51,8951,8591,889.5
06/14/20181,8811,881.51,8641,864
06/15/20181,8641,8721,851.51,863
06/18/20181,8601,8621,834.51,842
06/19/20181,8291,831.51,7861,789
06/20/20181,7931,815.51,777.51,810.5
06/21/20181,7941,8091,791.51,795
06/22/20181,7901,796.51,7771,788.5
06/25/20181,7901,794.51,7721,774.5
06/26/20181,7601,8041,7551,797.5
06/27/20181,7861,788.51,766.51,780.5
06/28/20181,7561,765.51,7521,761.5
06/29/20181,7501,757.51,7361,752
07/02/20181,7461,7691,740.51,742.5
07/03/20181,7411,742.51,712.51,721
07/04/20181,7101,734.51,706.51,726.5
07/05/20181,731.51,734.51,708.51,712
07/06/20181,729.51,761.51,7221,753.5
07/09/20181,757.51,8091,755.51,808
07/10/20181,832.51,843.51,8221,826
07/11/20181,8101,8101,7731,791
07/12/20181,8041,8101,790.51,797
07/13/20181,8131,8251,8061,818
07/17/20181,8271,864.51,824.51,850.5
07/18/20181,8641,8681,8291,833
07/19/20181,832.51,8411,815.51,817.5
07/20/20181,812.51,816.51,794.51,810
07/23/20181,8001,844.51,7971,838.5
07/24/20181,859.51,8771,853.51,868
07/25/20181,874.51,886.51,864.51,864.5
07/26/20181,8881,8971,877.51,896.5
07/27/20181,880.51,9031,878.51,903
07/30/20181,899.51,913.51,8951,901.5
07/31/20181,8501,852.51,8081,810
08/01/20181,7901,8001,7621,763.5
08/02/20181,767.51,783.51,755.51,756.5
08/03/20181,7581,7601,7311,732.5
08/06/20181,7411,756.51,7391,746
08/07/20181,7381,7631,7331,762
08/08/20181,7951,813.51,783.51,793
08/09/20181,7951,803.51,7841,798
08/10/20181,7851,794.51,7591,762
08/13/20181,752.51,762.51,7451,752
08/14/20181,7511,781.51,7471,778.5
08/15/20181,7811,7811,751.51,761
08/16/20181,7381,750.51,723.51,739
08/17/20181,750.51,755.51,7391,741
08/20/20181,7331,7381,727.51,735
08/21/20181,742.51,761.51,7401,748.5
08/22/20181,7451,762.51,7401,760
08/23/20181,7641,7681,7521,756.5
08/24/20181,7501,7551,7441,750
08/27/20181,7671,787.51,763.51,780.5
08/28/20181,7871,7981,779.51,783.5
08/29/20181,783.51,8101,783.51,807.5
08/30/20181,8001,8121,788.51,788.5
08/31/20181,7851,8011,782.51,787
09/03/20181,7851,789.51,7621,768
09/04/20181,7661,773.51,754.51,769.5
09/05/20181,7501,761.51,741.51,741.5
09/06/20181,7311,7321,7121,716
09/07/20181,7151,7281,7071,725.5
09/10/20181,7271,741.51,721.51,732
09/11/20181,7361,7421,7281,737.5
09/12/20181,7591,7741,7411,752.5
09/13/20181,7521,768.51,746.51,761
09/14/20181,775.51,7901,7731,786.5
09/18/20181,7881,821.51,7841,816.5
09/19/20181,835.51,837.51,814.51,817
09/20/20181,831.51,8451,828.51,843.5
09/21/20181,8551,907.51,8541,905
09/25/20181,8931,9081,887.51,895.5
09/26/20181,8581,861.51,826.51,844
09/27/20181,8441,8521,8231,829.5
09/28/20181,8501,8691,840.51,842
10/01/20181,8311,839.51,823.51,835.5
10/02/20181,8541,8651,837.51,841
10/03/20181,8401,8471,8101,810
10/04/20181,823.51,830.51,8141,815.5
10/05/20181,8101,8491,8071,836.5
10/09/20181,8341,8531,822.51,836
10/10/20181,845.51,873.51,842.51,866
10/11/20181,8071,8301,801.51,823.5
10/12/20181,8101,827.51,796.51,826.5
10/15/20181,8061,821.51,7941,804
10/16/20181,8001,8121,7971,809.5
10/17/20181,8361,8461,8251,846
10/18/20181,853.51,8581,8361,841
10/19/20181,8141,821.51,8041,810
10/22/20181,8031,840.51,7991,833.5
10/23/20181,816.51,817.51,768.51,771.5
10/24/20181,7721,7781,7471,772
10/25/20181,7201,7361,7051,710.5
10/26/20181,7201,7251,7011,716.5
10/29/20181,785.51,8251,7671,806
10/30/20181,824.51,869.51,821.51,858.5
10/31/20181,8551,858.51,8361,841
11/01/20181,859.51,862.51,8331,838
11/02/20181,8371,8421,8111,831
11/05/20181,803.51,8111,788.51,796
11/06/20181,7911,812.51,785.51,809
11/07/20181,8161,837.51,794.51,801.5
11/08/20181,831.51,846.51,820.51,841.5
11/09/20181,8361,849.51,8091,813.5
11/12/20181,8001,8121,791.51,809.5
11/13/20181,7851,7901,7671,774
11/14/20181,7791,788.51,7711,784.5
11/15/20181,780.51,7931,757.51,764.5
11/16/20181,769.51,8071,7681,797
11/19/20181,797.51,8101,7841,802
11/20/20181,7931,806.51,785.51,792
11/21/20181,7611,7851,7591,777.5
11/22/20181,7791,7981,774.51,797
11/26/20181,8001,800.51,782.51,792.5
11/27/20181,8081,827.51,8041,820
11/28/20181,8371,8431,805.51,809
11/29/20181,826.51,8401,8251,826
11/30/20181,8241,8461,8241,839.5
12/03/20181,8501,8711,841.51,862.5
12/04/20181,8601,8601,7921,792
12/05/20181,7741,7931,773.51,787.5
12/06/20181,7801,7861,7491,754.5
12/07/20181,760.51,769.51,749.51,758
12/10/20181,7431,7531,735.51,739.5
12/11/20181,7251,734.51,7121,726
12/12/20181,7251,744.51,721.51,732.5
12/13/20181,7431,754.51,7341,744.5
12/14/20181,730.51,737.51,720.51,731.5
12/17/20181,7281,7421,7221,725.5
12/18/20181,7001,7011,6831,684
12/19/20181,6691,6711,650.51,659
12/20/20181,6501,6541,6091,614
12/21/20181,5971,5971,5391,545.5
12/25/20181,5001,521.51,4911,518.5
12/26/20181,534.51,5561,5171,539
12/27/20181,615.51,615.51,5911,602.5
12/28/20181,576.51,611.51,5721,605.5