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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,638.6701
CLOSE 1,639.6722

Low

LOW 1,451

High

HIGH 1,865
DATEOPENHIGHLOWCLOSE
01/04/20191,5741,6031,571.51,600.5
01/07/20191,650.51,658.51,628.51,641.5
01/08/20191,6441,671.51,643.51,656.5
01/09/20191,6701,6891,656.51,659.5
01/10/20191,6431,6761,6401,668
01/11/20191,6771,680.51,656.51,667
01/15/20191,660.51,686.51,659.51,684
01/16/20191,6701,6781,6531,676
01/17/20191,6911,710.51,684.51,691
01/18/20191,680.51,7071,679.51,696
01/21/20191,7151,717.51,706.51,711
01/22/20191,7111,715.51,692.51,698
01/23/20191,679.51,689.51,6691,675.5
01/24/20191,665.51,6881,661.51,687.5
01/25/20191,6901,7111,6901,709
01/28/20191,702.51,709.51,6641,683.5
01/29/20191,6801,690.51,6541,656.5
01/30/20191,647.51,647.51,595.51,606
01/31/20191,6301,6511,6281,640
02/01/20191,6241,6601,6221,642
02/04/20191,6451,6561,6361,649.5
02/05/20191,6691,6691,644.51,648
02/06/20191,6531,6651,649.51,656
02/07/20191,6411,6501,629.51,645
02/08/20191,6201,6211,6031,605
02/12/20191,5991,6361,5941,623
02/13/20191,6391,6431,624.51,634.5
02/14/20191,636.51,6441,628.51,633.5
02/15/20191,6271,6271,6031,615.5
02/18/20191,628.51,6421,6241,639.5
02/19/20191,631.51,646.51,6301,645
02/20/20191,6431,6481,634.51,639
02/21/20191,6391,6391,6121,620
02/22/20191,6111,6181,6051,614.5
02/25/20191,626.51,6311,6201,620
02/26/20191,6181,6211,6071,613.5
02/27/20191,6211,625.51,616.51,616.5
02/28/20191,6141,6191,6081,612
03/01/20191,6101,621.51,608.51,614.5
03/04/20191,6361,6381,6171,625.5
03/05/20191,6211,6281,618.51,623
03/06/20191,6221,6231,612.51,612.5
03/07/20191,6101,612.51,6011,601
03/08/20191,5851,5911,5601,562
03/11/20191,5651,580.51,564.51,571.5
03/12/20191,572.51,5911,5721,582.5
03/13/20191,570.51,573.51,5401,543.5
03/14/20191,5451,5611,542.51,542.5
03/15/20191,559.51,569.51,552.51,552.5
03/18/20191,561.51,5721,559.51,564.5
03/19/20191,565.51,582.51,563.51,579.5
03/20/20191,575.51,587.51,5701,586.5
03/22/20191,5981,6341,5931,619.5
03/25/20191,6051,6201,5941,618
03/26/20191,6501,650.51,6291,647.5
03/27/20191,6001,602.51,5831,601.5
03/28/20191,5921,594.51,5721,583
03/29/20191,597.51,599.51,5831,589.5
04/01/20191,607.51,6181,6001,608.5
04/02/20191,6301,6371,614.51,617.5
04/03/20191,6171,628.51,610.51,627
04/04/20191,637.51,6571,6341,647
04/05/20191,638.51,653.51,634.51,637.5
04/08/20191,6371,6431,6231,640.5
04/09/20191,6361,6391,6191,630
04/10/20191,6121,6141,602.51,606
04/11/20191,5981,6041,5881,593.5
04/12/20191,596.51,6111,5931,595.5
04/15/20191,5931,6151,5911,605.5
04/16/20191,602.51,6101,5961,610
04/17/20191,599.51,612.51,5951,603
04/18/20191,613.51,6141,594.51,598
04/19/20191,5971,5981,5841,585
04/22/20191,5751,576.51,563.51,564.5
04/23/20191,568.51,594.51,5681,590.5
04/24/20191,5851,585.51,5531,562.5
04/25/20191,5501,5661,5451,560.5
04/26/20191,554.51,5741,548.51,571.5
05/07/20191,575.51,5781,5621,570.5
05/08/20191,5521,590.51,5521,574
05/09/20191,5591,6061,5561,595.5
05/10/20191,575.51,5931,567.51,585
05/13/20191,561.51,564.51,534.51,534.5
05/14/20191,506.51,5221,497.51,521
05/15/20191,5301,537.51,5191,537.5
05/16/20191,545.51,545.51,5221,543
05/17/20191,550.51,5551,5301,544
05/20/20191,5431,555.51,541.51,550
05/21/20191,5401,561.51,5381,558
05/22/20191,5581,5651,5431,543
05/23/20191,5351,545.51,528.51,541.5
05/24/20191,522.51,5501,5151,549.5
05/27/20191,5461,5611,5411,554.5
05/28/20191,549.51,5571,544.51,551.5
05/29/20191,5461,5541,5291,545.5
05/30/20191,5351,552.51,5341,550
05/31/20191,5421,5491,5351,535
06/03/20191,514.51,5161,501.51,510.5
06/04/20191,510.51,522.51,5011,519
06/05/20191,5511,5531,5411,548.5
06/06/20191,5371,5571,536.51,543.5
06/07/20191,5421,550.51,5341,547.5
06/10/20191,563.51,5701,5511,563
06/11/20191,566.51,578.51,5651,574
06/12/20191,5741,577.51,5571,572.5
06/13/20191,562.51,5771,555.51,563
06/14/20191,559.51,562.51,5511,559.5
06/17/20191,5521,5681,5481,560
06/18/20191,557.51,572.51,556.51,566
06/19/20191,576.51,590.51,5661,577
06/20/20191,5941,6121,587.51,597
06/21/20191,608.51,608.51,5841,591.5
06/24/20191,594.51,606.51,589.51,601
06/25/20191,604.51,604.51,5851,587
06/26/20191,586.51,5901,5781,586
06/27/20191,5981,6041,5881,603
06/28/20191,6101,6101,5971,608
07/01/20191,6261,6301,616.51,626.5
07/02/20191,6331,639.51,626.51,634
07/03/20191,6301,6321,617.51,632
07/04/20191,6351,637.51,6281,636
07/05/20191,632.51,638.51,6321,637.5
07/08/20191,6381,647.51,6291,634.5
07/09/20191,639.51,646.51,6351,638.5
07/10/20191,646.51,6471,6321,636.5
07/11/20191,6461,6611,641.51,661
07/12/20191,6581,660.51,647.51,652
07/16/20191,6581,664.51,6531,664.5
07/17/20191,661.51,678.51,6571,677
07/18/20191,6811,6861,6421,651.5
07/19/20191,6521,6801,647.51,678.5
07/22/20191,6671,6731,657.51,663
07/23/20191,6531,667.51,6511,661.5
07/24/20191,669.51,669.51,6601,668
07/25/20191,662.51,665.51,6551,658
07/26/20191,6581,667.51,6571,665
07/29/20191,6651,6671,6541,662
07/30/20191,6061,613.51,5691,571
07/31/20191,569.51,5751,5591,561.5
08/01/20191,5581,572.51,5581,567
08/02/20191,548.51,553.51,542.51,551
08/05/20191,5201,523.51,486.51,490
08/06/20191,4551,4931,4511,489.5
08/07/20191,500.51,504.51,4901,500
08/08/20191,4871,490.51,4751,484.5
08/09/20191,4981,5021,4881,498.5
08/13/20191,480.51,485.51,471.51,475
08/14/20191,488.51,4961,484.51,492.5
08/15/20191,462.51,4851,4611,481.5
08/16/20191,4901,5011,4841,493.5
08/19/20191,5121,521.51,507.51,511
08/20/20191,5111,518.51,503.51,511
08/21/20191,503.51,5121,5001,512
08/22/20191,512.51,5171,5101,515
08/23/20191,5181,5381,5171,536
08/26/20191,5041,515.51,4961,511.5
08/27/20191,5201,5251,516.51,517
08/28/20191,5281,531.51,5191,528.5
08/29/20191,549.51,554.51,530.51,539
08/30/20191,5451,569.51,543.51,569
09/02/20191,5771,587.51,5661,587.5
09/03/20191,5901,6061,5901,597.5
09/04/20191,591.51,6101,588.51,600.5
09/05/20191,6071,6241,598.51,611.5
09/06/20191,6181,6191,5941,608
09/09/20191,616.51,6431,613.51,641
09/10/20191,6501,6761,6421,665.5
09/11/20191,6761,6991,6741,698
09/12/20191,7061,7231,6981,710.5
09/13/20191,7221,7221,695.51,706.5
09/17/20191,7181,7561,7161,755
09/18/20191,741.51,748.51,7321,742.5
09/19/20191,742.51,754.51,7331,733
09/20/20191,7461,751.51,7311,735.5
09/24/20191,7431,7521,717.51,717.5
09/25/20191,7011,709.51,691.51,692
09/26/20191,713.51,722.51,7011,709
09/27/20191,679.51,682.51,6401,655
09/30/20191,6451,645.51,602.51,611
10/01/20191,618.51,640.51,6151,619
10/02/20191,606.51,624.51,6021,624.5
10/03/20191,6001,600.51,5841,596
10/04/20191,5991,6091,592.51,601
10/07/20191,6161,618.51,599.51,609
10/08/20191,612.51,619.51,6041,608
10/09/20191,603.51,6161,601.51,616
10/10/20191,610.51,6261,606.51,622.5
10/11/20191,6381,6431,629.51,639.5
10/15/20191,6651,672.51,655.51,660
10/16/20191,6801,6801,638.51,644.5
10/17/20191,6451,649.51,624.51,628
10/18/20191,6311,644.51,617.51,631
10/21/20191,6391,6561,633.51,652
10/23/20191,6661,6861,6501,684.5
10/24/20191,678.51,684.51,658.51,659.5
10/25/20191,6671,6721,6511,663.5
10/28/20191,6581,6581,641.51,650
10/29/20191,7121,7331,702.51,716
10/30/20191,7301,7311,7041,716
10/31/20191,7101,713.51,6961,706.5
11/01/20191,7031,7281,6991,718.5
11/05/20191,705.51,719.51,6981,707
11/06/20191,7041,7121,6981,708.5
11/07/20191,7131,7461,7131,742
11/08/20191,755.51,7581,729.51,735
11/11/20191,7501,769.51,7441,763
11/12/20191,7601,7701,7541,768.5
11/13/20191,7641,774.51,7481,750.5
11/14/20191,7501,7521,720.51,720.5
11/15/20191,720.51,754.51,717.51,750.5
11/18/20191,7301,7391,7271,738.5
11/19/20191,738.51,744.51,7291,742.5
11/20/20191,747.51,7631,740.51,756
11/21/20191,7441,7681,740.51,765.5
11/22/20191,7751,795.51,774.51,783.5
11/25/20191,7951,821.51,792.51,808
11/26/20191,8151,815.51,796.51,807
11/27/20191,8051,813.51,7961,802
11/28/20191,8001,8071,797.51,803
11/29/20191,8101,8111,7901,792.5
12/02/20191,792.51,805.51,786.51,797.5
12/03/20191,7801,7911,7741,788
12/04/20191,7701,797.51,769.51,797
12/05/20191,8101,848.51,8071,837
12/06/20191,833.51,8551,832.51,849
12/09/20191,8591,8651,8471,847
12/10/20191,8501,862.51,844.51,850.5
12/11/20191,8381,841.51,823.51,833.5
12/12/20191,8301,8321,8121,819.5
12/13/20191,8431,8491,8281,843
12/16/20191,850.51,852.51,8431,844.5
12/17/20191,845.51,850.51,8391,847.5
12/18/20191,8371,840.51,8261,834
12/19/20191,842.51,843.51,8181,828
12/20/20191,8221,845.51,8201,843.5
12/23/20191,8401,8411,8221,822
12/24/20191,8201,8231,8061,811.5
12/25/20191,8051,814.51,7921,794.5
12/26/20191,795.51,8051,794.51,803.5
12/27/20191,815.51,8231,8081,815
12/30/20191,811.51,8151,803.51,811