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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,987.6327
CLOSE 1,990.1633

Low

LOW 1,551

High

HIGH 2,414
DATEOPENHIGHLOWCLOSE
01/04/20211,590.51,5921,5511,567.5
01/05/20211,560.51,576.51,555.51,567
01/06/20211,5671,6401,565.51,633.5
01/07/20211,6991,786.51,6991,757.5
01/08/20211,7881,8291,7811,797.5
01/12/20211,7971,8471,789.51,836.5
01/13/20211,817.51,8601,8081,844
01/14/20211,8331,8451,801.51,815
01/15/20211,800.51,8161,780.51,806.5
01/18/20211,7751,7871,7501,752.5
01/19/20211,755.51,7901,7491,790
01/20/20211,773.51,792.51,767.51,788
01/21/20211,7881,7971,760.51,772.5
01/22/20211,742.51,750.51,7341,734
01/25/20211,7321,7471,7201,737
01/26/20211,7171,732.51,6951,695
01/27/20211,7151,7181,683.51,693.5
01/28/20211,6441,6871,6371,682
01/29/20211,690.51,7161,674.51,675
02/01/20211,6671,722.51,666.51,715.5
02/02/20211,7161,7371,6991,730
02/03/20211,7501,767.51,744.51,765
02/04/20211,7731,8091,768.51,783
02/05/20211,8101,8481,8101,846
02/08/20211,8281,863.51,8051,841
02/09/20211,813.51,8361,743.51,753.5
02/10/20211,7451,7801,7181,762.5
02/12/20211,784.51,798.51,7451,757.5
02/15/20211,758.51,764.51,7401,746.5
02/16/20211,753.51,8021,7361,792.5
02/17/20211,8001,867.51,8001,861
02/18/20211,8411,8581,7871,802
02/19/20211,7781,788.51,760.51,766.5
02/22/20211,7981,809.51,781.51,784
02/24/20211,809.51,8221,791.51,801
02/25/20211,8501,8651,832.51,845
02/26/20211,809.51,8221,7921,801.5
03/01/20211,822.51,8281,793.51,802
03/02/20211,824.51,8381,7971,810.5
03/03/20211,8031,814.51,788.51,811
03/04/20211,818.51,8411,796.51,812
03/05/20211,819.51,8231,7891,819
03/08/20211,8451,8681,827.51,841
03/09/20211,8691,875.51,8441,871.5
03/10/20211,8451,871.51,8351,848.5
03/11/20211,8481,8691,8251,828
03/12/20211,8131,8561,807.51,855.5
03/15/20211,858.51,8961,8581,888.5
03/16/20211,8961,906.51,876.51,889.5
03/17/20211,876.51,9011,873.51,900.5
03/18/20211,9111,9791,9101,979
03/19/20211,973.51,9861,9551,973
03/22/20211,9741,9851,9451,955
03/23/20211,9651,968.51,9281,940
03/24/20211,905.51,917.51,8791,886.5
03/25/20211,9131,9491,909.51,934
03/26/20211,9601,9761,953.51,968
03/29/20211,9791,983.51,925.51,947.5
03/30/20211,9091,9451,9041,944.5
03/31/20211,936.51,939.51,866.51,868
04/01/20211,858.51,871.51,834.51,845.5
04/02/20211,8471,8571,797.51,810.5
04/05/20211,8301,8701,820.51,866.5
04/06/20211,8511,857.51,8101,818.5
04/07/20211,8251,8481,8191,830.5
04/08/20211,838.51,8441,8121,820.5
04/09/20211,8211,8311,8121,821.5
04/12/20211,823.51,8351,8151,815.5
04/13/20211,809.51,827.51,8031,816.5
04/14/20211,8081,821.51,7881,816
04/15/20211,8321,8541,8191,822.5
04/16/20211,8051,820.51,7991,820.5
04/19/20211,8231,8231,800.51,803
04/20/20211,7981,7981,7741,781
04/21/20211,7411,7501,7231,745
04/22/20211,7511,7581,715.51,730.5
04/23/20211,7311,7481,722.51,748
04/26/20211,7501,760.51,747.51,752
04/27/20211,755.51,755.51,7331,745
04/28/20211,7561,7691,747.51,765.5
04/30/20211,7801,7871,755.51,757.5
05/06/20211,8141,8151,767.51,778.5
05/07/20211,777.51,8101,765.51,808
05/10/20211,8111,829.51,807.51,821
05/11/20211,8181,8191,772.51,778
05/12/20211,755.51,762.51,720.51,746.5
05/13/20211,739.51,7931,7391,763.5
05/14/20211,8201,8741,812.51,856.5
05/17/20211,851.51,871.51,813.51,828
05/18/20211,8401,8801,836.51,878
05/19/20211,8541,8861,8521,874.5
05/20/20211,8691,9101,860.51,909
05/21/20211,9001,9171,8881,913
05/24/20211,9101,9311,901.51,921
05/25/20211,9021,9211,8971,917
05/26/20211,896.51,9021,880.51,882
05/27/20211,8831,9071,8781,885
05/28/20211,903.51,9561,900.51,951
05/31/20211,9501,950.51,9211,931.5
06/01/20211,9531,9781,9391,955
06/02/20211,9702,0001,951.51,983
06/03/20211,9822,0021,974.51,995.5
06/04/20212,0052,005.51,9711,971
06/07/20211,962.51,9791,956.51,976.5
06/08/20211,969.52,0011,964.51,992.5
06/09/20211,9932,009.51,987.51,987.5
06/10/20211,984.51,9891,9641,966.5
06/11/20211,9501,9611,9251,939
06/14/20211,9601,966.51,944.51,957
06/15/20211,9611,970.51,9301,933
06/16/20211,9401,9591,9371,950
06/17/20211,9431,958.51,935.51,948
06/18/20211,9081,9281,892.51,903.5
06/21/20211,8601,879.51,8531,865
06/22/20211,9201,941.51,9051,937.5
06/23/20211,9281,9401,9211,928.5
06/24/20211,9201,9201,8991,915
06/25/20211,9301,9381,9171,925
06/28/20211,937.51,9411,9221,927
06/29/20211,8871,8871,8521,866
06/30/20211,8711,8851,8711,874.5
07/01/20211,8901,894.51,8651,869.5
07/02/20211,8701,8981,8651,898
07/05/20211,8701,8761,8661,870
07/06/20211,8951,9111,8901,900
07/07/20211,8601,8811,859.51,875
07/08/20211,8591,862.51,836.51,837
07/09/20211,8151,8671,8101,860.5
07/12/20211,9001,9041,8811,890.5
07/13/20211,9081,934.51,897.51,933.5
07/14/20211,913.51,942.51,9061,931
07/15/20211,9231,9281,9031,907
07/16/20211,8991,9121,8931,900
07/19/20211,8921,8981,874.51,887
07/20/20211,8621,878.51,8601,863
07/21/20211,894.51,905.51,879.51,884.5
07/26/20211,924.51,9291,9101,913.5
07/27/20211,9201,931.51,9121,929
07/28/20211,9151,9401,9121,920
07/29/20211,921.51,9311,915.51,926.5
07/30/20211,922.51,9261,908.51,912
08/02/20211,936.51,969.51,931.51,969.5
08/03/20211,9481,9641,926.51,944.5
08/04/20211,982.51,9891,9651,970
08/05/20211,9702,0051,9672,005
08/06/20211,997.52,0201,9922,007
08/10/20212,020.52,0382,001.52,006
08/11/20212,0242,0582,0232,056.5
08/12/20212,063.52,0902,0602,079
08/13/20212,0802,0942,075.52,088.5
08/16/20212,0552,0642,0262,033
08/17/20212,0202,028.51,994.51,996.5
08/18/20212,001.52,0392,001.52,027.5
08/19/20211,9782,002.51,9711,973.5
08/20/20211,969.51,980.51,9631,967.5
08/23/20211,9902,0221,9892,009.5
08/24/20212,014.52,045.52,011.52,043
08/25/20212,0602,070.52,040.52,044.5
08/26/20212,0562,065.52,046.52,052.5
08/27/20212,038.52,0502,0262,026
08/30/20212,049.52,069.52,048.52,063
08/31/20212,043.52,064.52,0392,051.5
09/01/20212,0562,1002,055.52,099
09/02/20212,1052,1182,097.52,097.5
09/03/20212,0992,130.52,097.52,119.5
09/06/20212,1502,1722,146.52,157
09/07/20212,1162,149.52,1102,144
09/08/20212,1432,1602,128.52,159.5
09/09/20212,119.52,1382,1132,119.5
09/10/20212,119.52,1602,119.52,160
09/13/20212,149.52,168.52,1432,168.5
09/14/20212,177.52,2202,1772,214.5
09/15/20212,1842,192.52,1652,173.5
09/16/20212,191.52,196.52,159.52,170.5
09/17/20212,165.52,1722,126.52,165.5
09/21/20212,1002,133.52,098.52,118.5
09/22/20212,1112,114.52,0852,087
09/24/20212,1372,1422,106.52,120
09/27/20212,1562,199.52,1522,181
09/28/20212,177.52,2002,155.52,195.5
09/29/20212,1372,165.52,1232,145
09/30/20212,1452,1522,103.52,110
10/01/20212,0732,103.52,0542,064.5
10/04/20212,0952,1132,0882,104
10/05/20212,099.52,1392,0972,127
10/06/20212,1122,140.52,0662,090.5
10/07/20212,0822,122.52,067.52,115.5
10/08/20212,1452,146.52,115.52,115.5
10/11/20212,130.52,1622,1232,162
10/12/20212,161.52,162.52,1432,153
10/13/20212,1642,1812,1562,156
10/14/20212,1502,159.52,130.52,150.5
10/15/20212,1802,198.52,1752,198.5
10/18/20212,2002,2072,1762,185.5
10/19/20212,1952,200.52,1762,188
10/20/20212,1942,209.52,1912,191.5
10/21/20212,1872,1922,157.52,157.5
10/22/20212,134.52,1592,1312,148
10/25/20212,1482,1712,145.52,150
10/26/20212,1752,2562,164.52,243.5
10/27/20212,2472,2552,2232,253
10/28/20212,232.52,2482,212.52,234
10/29/20212,2392,2622,226.52,255
11/01/20212,2762,3282,266.52,324.5
11/02/20212,330.52,368.52,312.52,314.5
11/04/20212,314.52,3232,2542,296.5
11/05/20212,280.52,2862,2222,257.5
11/08/20212,2922,2942,2322,253
11/09/20212,3032,322.52,2642,264
11/10/20212,2632,3072,2622,274
11/11/20212,2892,3342,287.52,317.5
11/12/20212,3482,382.52,343.52,361.5
11/15/20212,3622,377.52,3302,335.5
11/16/20212,353.52,3752,3432,346.5
11/17/20212,335.52,349.52,321.52,329.5
11/18/20212,3102,341.52,303.52,332.5
11/19/20212,3212,3482,3192,343
11/22/20212,3432,3602,327.52,356.5
11/24/20212,367.52,4122,362.52,362.5
11/25/20212,3822,4142,3822,404
11/26/20212,3902,3992,3482,356
11/29/20212,2902,338.52,2862,286
11/30/20212,308.52,3312,244.52,245
12/01/20212,2422,2692,225.52,258.5
12/02/20212,2172,2362,1872,214
12/03/20212,224.52,2932,2222,287.5
12/06/20212,2882,2972,241.52,257
12/07/20212,2742,3122,2592,303
12/08/20212,317.52,323.52,2732,274.5
12/09/20212,253.52,2802,242.52,256.5
12/10/20212,256.52,288.52,244.52,249
12/13/20212,275.52,3192,266.52,282.5
12/14/20212,280.52,3002,2622,269.5
12/15/20212,2552,318.52,2552,307
12/16/20212,3392,3532,2992,307
12/17/20212,2922,306.52,2812,294.5
12/20/20212,275.52,2952,238.52,239.5
12/21/20212,2782,2782,2472,258.5
12/22/20212,251.52,2782,2342,278
12/23/20212,2952,302.52,276.52,299.5
12/24/20212,296.52,301.52,270.52,274.5
12/27/20212,2852,3042,281.52,293
12/28/20212,3052,3442,300.52,332
12/29/20212,354.52,3692,3242,335
12/30/20212,316.52,3602,3092,347.5