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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,454.2355
CLOSE 1,453.3182

Low

LOW 1,100.5

High

HIGH 1,958.5
DATEOPENHIGHLOWCLOSE
01/06/20201,7991,7991,7881,797.5
01/07/20201,8011,8441,8001,843
01/08/20201,8051,815.51,793.51,804.5
01/09/20201,828.51,8531,8281,846
01/10/20201,842.51,8641,837.51,858.5
01/14/20201,8691,8691,8451,853
01/15/20201,8491,8491,8381,844.5
01/16/20201,8551,8581,8421,856.5
01/17/20201,8651,867.51,857.51,865.5
01/20/20201,8751,884.51,870.51,878
01/21/20201,8781,8811,863.51,867
01/22/20201,8671,8761,8601,876
01/23/20201,8831,886.51,8721,881
01/24/20201,8901,8901,874.51,878.5
01/27/20201,8501,8751,8421,868
01/28/20201,8581,8691,8511,863.5
01/29/20201,8711,872.51,8541,866
01/30/20201,879.51,8961,8611,874.5
01/31/20201,8761,884.51,8571,858
02/03/20201,831.51,851.51,823.51,840
02/04/20201,8631,9361,8581,926.5
02/05/20201,9231,928.51,878.51,899
02/06/20201,930.51,958.51,9301,949
02/07/20201,950.51,9521,9291,940
02/10/20201,9311,9441,923.51,938.5
02/12/20201,934.51,9501,920.51,950
02/13/20201,9321,9401,924.51,938
02/14/20201,9241,929.51,9091,918
02/17/20201,9001,9171,8881,913.5
02/18/20201,903.51,9101,8901,893.5
02/19/20201,8941,915.51,8941,907
02/20/20201,9161,9321,9141,925
02/21/20201,9221,9381,9111,911
02/25/20201,8251,8811,8251,859
02/26/20201,8271,8571,818.51,851
02/27/20201,8401,8411,7891,801
02/28/20201,7301,7621,7211,742
03/02/20201,7001,7781,699.51,753.5
03/03/20201,793.51,7981,7201,720.5
03/04/20201,706.51,732.51,6971,730
03/05/20201,749.51,761.51,740.51,755
03/06/20201,7091,7121,6771,689.5
03/09/20201,609.51,621.51,5331,540.5
03/10/20201,495.51,5611,455.51,545.5
03/11/20201,5471,576.51,5121,513
03/12/20201,4801,4901,4141,433.5
03/13/20201,290.51,4281,283.51,379
03/16/20201,3851,4261,345.51,353.5
03/17/20201,3201,3941,306.51,364
03/18/20201,3571,404.51,2891,293
03/19/20201,285.51,2921,1381,138
03/23/20201,1111,228.51,100.51,207.5
03/24/20201,2811,3261,2681,293.5
03/25/20201,3801,421.51,365.51,397.5
03/26/20201,396.51,4191,3541,388.5
03/27/20201,4291,4391,402.51,439
03/30/20201,3411,3751,3151,373.5
03/31/20201,3581,3661,297.51,300.5
04/01/20201,2841,323.51,2701,283
04/02/20201,225.51,238.51,1881,190.5
04/03/20201,183.51,2051,1761,188
04/06/20201,162.51,2031,135.51,186.5
04/07/20201,276.51,281.51,200.51,235
04/08/20201,2501,2561,2071,239.5
04/09/20201,2601,2711,2451,259
04/10/20201,2551,281.51,234.51,279
04/13/20201,2801,2831,2531,258
04/14/20201,2491,2651,235.51,254.5
04/15/20201,241.51,2591,2381,238.5
04/16/20201,210.51,2221,185.51,218.5
04/17/20201,240.51,241.51,2081,213
04/20/20201,2061,2411,1971,238.5
04/21/20201,2131,227.51,1991,210
04/22/20201,1951,1981,173.51,188
04/23/20201,1831,197.51,1801,197.5
04/24/20201,1801,1861,1661,170
04/27/20201,179.51,2171,173.51,216.5
04/28/20201,2251,2381,2081,232
04/30/20201,275.51,309.51,2711,289
05/01/20201,2891,2961,2411,249.5
05/07/20201,2091,214.51,192.51,200
05/08/20201,2201,256.51,2081,248
05/11/20201,2791,326.51,269.51,319.5
05/12/20201,2931,294.51,273.51,285.5
05/13/20201,2751,284.51,260.51,275.5
05/14/20201,2621,267.51,2451,245
05/15/20201,2581,270.51,2401,241.5
05/18/20201,258.51,2611,244.51,245
05/19/20201,2881,300.51,272.51,296.5
05/20/20201,320.51,3261,292.51,302
05/21/20201,2991,312.51,282.51,312
05/22/20201,3501,365.51,3041,317
05/25/20201,3421,348.51,325.51,347.5
05/26/20201,3801,425.51,373.51,412
05/27/20201,4421,4701,4151,458
05/28/20201,4951,502.51,439.51,448
05/29/20201,4121,445.51,405.51,429
06/01/20201,4301,4421,419.51,430
06/02/20201,4301,481.51,427.51,472
06/03/20201,491.51,5101,471.51,484.5
06/04/20201,5061,508.51,445.51,460
06/05/20201,4671,4951,4561,491
06/08/20201,5321,5861,5251,585
06/09/20201,5891,6111,5491,570
06/10/20201,536.51,5671,5291,550
06/11/20201,5181,5421,5031,506
06/12/20201,3961,471.51,3901,465.5
06/15/20201,4221,4481,3711,373
06/16/20201,429.51,4541,403.51,443.5
06/17/20201,4351,438.51,4071,424
06/18/20201,408.51,4231,4021,415.5
06/19/20201,4131,4181,392.51,411
06/22/20201,394.51,4031,383.51,391
06/23/20201,418.51,4271,396.51,415
06/24/20201,4091,4141,3911,391
06/25/20201,3821,3851,3481,355
06/26/20201,368.51,388.51,364.51,379.5
06/29/20201,319.51,3261,3051,305
06/30/20201,3321,3451,3251,328.5
07/01/20201,3301,3381,3011,308
07/02/20201,3001,315.51,2841,300
07/03/20201,3011,3061,274.51,287.5
07/06/20201,2881,3211,284.51,321
07/07/20201,3131,314.51,293.51,304.5
07/08/20201,3021,316.51,297.51,307
07/09/20201,290.51,3111,2901,300
07/10/20201,2901,290.51,273.51,278
07/13/20201,3001,301.51,2841,289
07/14/20201,2961,312.51,2921,299.5
07/15/20201,310.51,321.51,293.51,301
07/16/20201,3111,313.51,2821,282.5
07/17/20201,2881,294.51,2701,272
07/20/20201,269.51,2711,2451,252
07/21/20201,251.51,251.51,2241,233
07/22/20201,251.51,2551,2371,243
07/27/20201,2201,2211,2051,210.5
07/28/20201,2111,2281,2091,220.5
07/29/20201,210.51,2231,207.51,216
07/30/20201,2161,2191,1901,190
07/31/20201,1641,169.51,1361,136
08/03/20201,1371,1691,1371,164.5
08/04/20201,1811,2201,1811,215.5
08/05/20201,2581,258.51,2191,226
08/06/20201,2501,287.51,242.51,273.5
08/07/20201,2601,2711,2411,263.5
08/11/20201,292.51,3001,277.51,295.5
08/12/20201,299.51,3301,2991,320.5
08/13/20201,3321,3381,302.51,315.5
08/14/20201,3151,316.51,3061,313.5
08/17/20201,3051,3161,2951,295
08/18/20201,2871,2881,2631,271
08/19/20201,2601,289.51,2561,289.5
08/20/20201,2851,2951,2771,278
08/21/20201,3081,3231,2921,293.5
08/24/20201,293.51,2941,2791,288
08/25/20201,314.51,324.51,309.51,309.5
08/26/20201,2951,3091,292.51,306.5
08/27/20201,2961,3001,2871,287
08/28/20201,3031,332.51,2921,306.5
08/31/20201,326.51,3321,3181,322
09/01/20201,3111,3181,3041,305.5
09/02/20201,313.51,3141,3011,309.5
09/03/20201,3251,3321,315.51,330
09/04/20201,319.51,3371,3111,335
09/07/20201,3471,372.51,3441,364.5
09/08/20201,373.51,376.51,3591,371
09/09/20201,344.51,352.51,336.51,344.5
09/10/20201,350.51,3721,3451,372
09/11/20201,387.51,407.51,3701,407
09/14/20201,424.51,425.51,402.51,416
09/15/20201,4251,425.51,3981,410
09/16/20201,4071,4071,389.51,389.5
09/17/20201,3951,4021,3881,391.5
09/18/20201,3991,399.51,3911,396.5
09/23/20201,375.51,3861,356.51,383
09/24/20201,3681,3801,3571,368
09/25/20201,3701,3761,3571,374.5
09/28/20201,383.51,3901,3691,390
09/29/20201,3651,3781,357.51,364.5
09/30/20201,3501,3511,3051,305
10/02/20201,322.51,3441,3111,318
10/05/20201,3481,371.51,3441,370
10/06/20201,377.51,384.51,3631,375
10/07/20201,369.51,385.51,358.51,380.5
10/08/20201,3851,392.51,3801,383.5
10/09/20201,3891,393.51,3761,387.5
10/12/20201,3871,3881,3681,375.5
10/13/20201,382.51,387.51,372.51,376.5
10/14/20201,3651,3661,3431,348
10/15/20201,353.51,3611,3441,349.5
10/16/20201,3381,3421,3301,334
10/19/20201,342.51,355.51,3401,351
10/20/20201,341.51,3431,3181,320.5
10/21/20201,3341,352.51,3301,345
10/22/20201,3191,336.51,317.51,324.5
10/23/20201,3321,3361,3161,325
10/26/20201,3291,3351,3151,316.5
10/27/20201,3001,301.51,2841,294
10/28/20201,2691,2691,240.51,242
10/29/20201,2481,265.51,238.51,258.5
10/30/20201,2561,256.51,2141,215.5
11/02/20201,2321,2741,2321,271
11/04/20201,3911,3921,3361,336.5
11/05/20201,3391,3571,3121,348
11/06/20201,352.51,355.51,338.51,348.5
11/09/20201,360.51,3901,360.51,375.5
11/10/20201,4581,521.51,4501,494.5
11/11/20201,5551,5951,548.51,575
11/12/20201,5471,5551,502.51,517.5
11/13/20201,498.51,5051,4741,481
11/16/20201,4911,5361,4911,524.5
11/17/20201,5721,582.51,556.51,574
11/18/20201,565.51,5661,539.51,554
11/19/20201,5461,5581,537.51,554
11/20/20201,539.51,5471,5211,525
11/24/20201,5751,604.51,5751,580.5
11/25/20201,620.51,646.51,620.51,624
11/26/20201,612.51,6181,5981,608.5
11/27/20201,6111,6271,608.51,612.5
11/30/20201,6091,6091,5531,553
12/01/20201,5501,5771,5401,575
12/02/20201,591.51,5961,5771,583
12/03/20201,6061,6271,5961,618
12/04/20201,6181,636.51,610.51,619
12/07/20201,6121,6171,601.51,609.5
12/08/20201,6091,6121,5791,580.5
12/09/20201,565.51,5891,5651,585
12/10/20201,597.51,6021,569.51,569.5
12/11/20201,5641,579.51,545.51,564
12/14/20201,5661,6071,5621,598.5
12/15/20201,5801,584.51,561.51,565
12/16/20201,5961,6181,5941,600.5
12/17/20201,599.51,6011,580.51,581.5
12/18/20201,5921,6061,584.51,601
12/21/20201,6101,6151,5761,584.5
12/22/20201,5581,568.51,5341,541
12/23/20201,5261,528.51,491.51,496.5
12/24/20201,5151,534.51,510.51,525
12/25/20201,5231,539.51,5231,538.5
12/28/20201,5491,5791,536.51,575.5
12/29/20201,583.51,6011,572.51,594.5
12/30/20201,5831,596.51,5751,584.5