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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,284.8197
CLOSE 2,285.1619

Low

LOW 1,981

High

HIGH 2,612
DATEOPENHIGHLOWCLOSE
01/04/20222,3802,397.52,355.52,393
01/05/20222,4022,464.52,399.52,458.5
01/06/20222,4622,484.52,435.52,446
01/07/20222,4452,478.52,4292,448.5
01/11/20222,4352,468.52,4312,465.5
01/12/20222,4882,531.52,4772,514.5
01/13/20222,5052,5602,4982,556.5
01/14/20222,5552,5702,5162,555
01/17/20222,5722,599.52,5522,559.5
01/18/20222,5802,6122,5382,568.5
01/19/20222,518.52,5522,4892,495.5
01/20/20222,450.52,511.52,4382,479
01/21/20222,454.52,4882,4262,481
01/24/20222,444.52,480.52,430.52,472.5
01/25/20222,444.52,444.52,3592,370
01/26/20222,378.52,3892,342.52,347.5
01/27/20222,374.52,388.52,285.52,299
01/28/20222,3212,3472,3052,335
01/31/20222,3362,3622,317.52,355.5
02/01/20222,3912,4022,3492,358.5
02/02/20222,3712,4142,3672,412
02/03/20222,4102,4192,394.52,416
02/04/20222,424.52,467.52,421.52,455
02/07/20222,458.52,4742,4222,471.5
02/08/20222,4502,462.52,406.52,434.5
02/09/20222,4602,5002,446.52,455
02/10/20222,455.52,464.52,4082,443.5
02/14/20222,399.52,4092,3572,370
02/15/20222,370.52,3952,3552,363.5
02/16/20222,412.52,4162,3732,377
02/17/20222,3672,4022,3602,376
02/18/20222,350.52,377.52,3322,371
02/21/20222,3432,3792,320.52,368
02/22/20222,3292,3452,3072,312.5
02/24/20222,3002,3142,2292,244.5
02/25/20222,215.52,232.52,205.52,224.5
02/28/20222,2062,2892,2062,283
03/01/20222,314.52,3452,2842,286.5
03/02/20222,336.52,3402,250.52,280.5
03/03/20222,3032,3322,2932,317.5
03/04/20222,3022,3142,2302,231.5
03/07/20222,181.52,1842,1162,142.5
03/08/20222,0702,092.51,9811,986
03/09/20222,010.52,066.52,0102,035.5
03/10/20222,1492,1962,1352,188.5
03/11/20222,192.52,2042,1682,189
03/14/20222,1842,242.52,1842,227
03/15/20222,2302,2492,205.52,241.5
03/16/20222,265.52,2962,258.52,288
03/17/20222,3202,3362,295.52,324.5
03/18/20222,303.52,340.52,300.52,333
03/22/20222,374.52,4342,374.52,434
03/23/20222,464.52,483.52,4312,472
03/24/20222,436.52,476.52,4172,472.5
03/25/20222,4362,451.52,413.52,436.5
03/28/20222,475.52,4982,4522,487
03/29/20222,5042,5242,478.52,524
03/30/20222,505.52,5152,482.52,503.5
03/31/20222,4802,485.52,4432,447.5
04/01/20222,4352,514.52,4252,484
04/04/20222,4582,4682,4012,405
04/05/20222,4102,423.52,372.52,386.5
04/06/20222,3902,4192,3582,363.5
04/07/20222,3002,330.52,280.52,301.5
04/08/20222,2992,3342,264.52,277
04/11/20222,2902,3072,260.52,305
04/12/20222,320.52,3332,298.52,314
04/13/20222,3122,3132,2602,298.5
04/14/20222,3072,339.52,294.52,337.5
04/15/20222,3092,342.52,3012,338.5
04/18/20222,3202,3402,3062,336
04/19/20222,371.52,373.52,338.52,363
04/20/20222,377.52,4032,357.52,400
04/21/20222,386.52,4072,3852,406
04/22/20222,3862,395.52,3712,388
04/25/20222,3122,334.52,311.52,320.5
04/26/20222,3302,3492,321.52,338.5
04/27/20222,300.52,306.52,2772,277
04/28/20222,277.52,378.52,277.52,374
05/02/20222,3402,372.52,3392,356.5
05/06/20222,3902,421.52,3792,421.5
05/09/20222,396.52,4012,3542,363.5
05/10/20222,330.52,332.52,2732,304
05/11/20222,3322,3432,2932,293.5
05/12/20222,288.52,289.52,2262,241.5
05/13/20222,2152,3212,2152,300
05/16/20222,3252,3302,2512,253.5
05/17/20222,2572,303.52,2562,281.5
05/18/20222,3182,3222,288.52,305
05/19/20222,2682,308.52,262.52,301
05/20/20222,313.52,3182,291.52,315
05/23/20222,3292,3662,316.52,361
05/24/20222,3652,3832,345.52,350.5
05/25/20222,3512,380.52,342.52,373
05/26/20222,3882,4042,3762,376
05/27/20222,4092,429.52,4032,421
05/30/20222,4502,4752,4372,462
05/31/20222,458.52,4822,443.52,451.5
06/01/20222,4522,494.52,451.52,487
06/02/20222,4982,514.52,4812,499.5
06/03/20222,499.52,5042,446.52,454.5
06/06/20222,4652,4782,448.52,461.5
06/07/20222,470.52,483.52,455.52,462
06/08/20222,4622,510.52,453.52,506.5
06/09/20222,5102,5352,4862,487
06/10/20222,431.52,461.52,421.52,421.5
06/13/20222,371.52,3832,3322,344
06/14/20222,3122,332.52,304.52,321
06/15/20222,3272,340.52,314.52,314.5
06/16/20222,3412,363.52,3312,344
06/17/20222,2652,2972,2562,286.5
06/20/20222,2862,3202,2462,259
06/21/20222,283.52,354.52,281.52,340
06/22/20222,371.52,376.52,3212,321
06/23/20222,3212,349.52,318.52,330
06/24/20222,328.52,328.52,283.52,308.5
06/27/20222,3422,3582,3202,340
06/28/20222,3602,387.52,3452,370
06/29/20222,383.52,3842,351.52,356
06/30/20222,3402,344.52,2752,276
07/01/20222,2832,313.52,2362,241.5
07/04/20222,268.52,2942,2572,287
07/05/20222,298.52,3252,2952,309.5
07/06/20222,2602,2692,2012,206
07/07/20222,2222,237.52,190.52,227
07/08/20222,2622,2912,2592,265
07/11/20222,3052,324.52,2972,318.5
07/12/20222,321.52,3262,268.52,273.5
07/13/20222,278.52,304.52,2742,300
07/14/20222,2902,2982,2752,292.5
07/15/20222,2562,2602,2072,222
07/19/20222,2332,277.52,2332,272
07/20/20222,3022,309.52,2862,308
07/21/20222,2852,3002,268.52,290.5
07/22/20222,2902,306.52,279.52,301
07/25/20222,2822,3132,278.52,301.5
07/26/20222,3102,3392,305.52,324
07/27/20222,3072,3162,298.52,311
07/28/20222,3322,333.52,310.52,327
07/29/20222,3522,366.52,3422,360.5
08/01/20222,360.52,3982,352.52,392.5
08/02/20222,3502,3512,308.52,323.5
08/03/20222,3202,3422,311.52,342
08/04/20222,2922,2942,2162,230
08/05/20222,2262,240.52,218.52,223
08/08/20222,2192,227.52,2112,225.5
08/09/20222,2242,2342,2162,216
08/10/20222,231.52,2342,2092,227
08/12/20222,267.52,275.52,2522,260
08/15/20222,252.52,254.52,2362,246.5
08/16/20222,2302,232.52,2152,227
08/17/20222,2462,2892,239.52,288.5
08/18/20222,2732,278.52,260.52,270
08/19/20222,275.52,281.52,2612,279
08/22/20222,2662,2782,2582,273.5
08/23/20222,2612,2752,2602,268
08/24/20222,264.52,287.52,2622,280
08/25/20222,2882,316.52,2842,313.5
08/26/20222,3202,3272,2982,301
08/29/20222,2502,265.52,2382,260
08/30/20222,2882,2982,281.52,286
08/31/20222,2802,3072,277.52,296
09/01/20222,3032,3042,2552,255.5
09/02/20222,2652,269.52,248.52,261.5
09/05/20222,257.52,2592,240.52,255.5
09/06/20222,2442,2542,2312,247.5
09/07/20222,2552,2652,2282,237.5
09/08/20222,2512,281.52,2512,281.5
09/09/20222,281.52,3032,280.52,299.5
09/12/20222,3302,3372,312.52,331.5
09/13/20222,3382,339.52,318.52,328
09/14/20222,2952,301.52,2842,292
09/15/20222,2662,272.52,247.52,263
09/16/20222,2602,2792,2552,276
09/20/20222,2782,2862,2602,262
09/21/20222,232.52,2472,2242,238.5
09/22/20222,2132,2372,2092,229.5
09/26/20222,1912,1922,1242,125
09/27/20222,1202,151.52,1112,122
09/28/20222,1002,101.52,0702,083
09/29/20222,0662,0852,0522,080
09/30/20222,0662,079.52,0152,028.5
10/03/20222,0282,059.52,011.52,054.5
10/04/20222,1152,1632,113.52,157
10/05/20222,1752,180.52,1392,148
10/06/20222,1482,1692,1422,144
10/07/20222,0862,1282,0772,120.5
10/11/20222,1002,1202,0932,097.5
10/12/20222,097.52,107.52,087.52,092
10/13/20222,0802,0862,058.52,058.5
10/14/20222,1232,143.52,1062,122
10/17/20222,101.52,123.52,0932,097
10/18/20222,120.52,1312,099.52,117
10/19/20222,1112,1332,1092,119.5
10/20/20222,118.52,1292,1012,105.5
10/21/20222,1002,1112,092.52,095
10/24/20222,1282,1292,084.52,086
10/25/20222,1152,1312,1042,125.5
10/26/20222,156.52,1712,1522,166.5
10/27/20222,1732,1782,1412,145
10/28/20222,1252,156.52,121.52,137.5
10/31/20222,1752,1952,1742,185
11/01/20222,1852,1862,1662,173
11/02/20222,1672,1972,160.52,189.5
11/04/20222,158.52,180.52,1412,149
11/07/20222,1702,171.52,155.52,163
11/08/20222,0632,125.52,0422,100
11/09/20222,098.52,111.52,0862,095
11/10/20222,065.52,076.52,056.52,066
11/11/20222,1102,1522,1022,149
11/14/20222,1452,1522,114.52,116
11/15/20222,1002,1212,0972,121
11/16/20222,124.52,128.52,088.52,096
11/17/20222,1202,1562,1182,153
11/18/20222,1572,1662,1292,134
11/21/20222,144.52,167.52,132.52,162
11/22/20222,1602,1842,1602,176.5
11/24/20222,201.52,222.52,201.52,219
11/25/20222,2312,2502,2242,250
11/28/20222,2542,2642,222.52,224.5
11/29/20222,2082,230.52,197.52,224.5
11/30/20222,225.52,2282,205.52,210.5
12/01/20222,2152,2242,197.52,215
12/02/20222,1882,188.52,1542,167
12/05/20222,1722,173.52,138.52,155.5
12/06/20222,136.52,1732,133.52,171.5
12/07/20222,1732,209.52,1712,200
12/08/20222,1592,1652,136.52,160
12/09/20222,171.52,1892,1662,173.5
12/12/20222,179.52,2112,1772,202.5
12/13/20222,2292,245.52,2272,227
12/14/20222,2282,2552,2262,245.5
12/15/20222,226.52,2612,2262,245.5
12/16/20222,201.52,2192,171.52,173
12/19/20222,1502,168.52,1502,157.5
12/20/20222,167.52,1922,125.52,139.5
12/21/20222,139.52,143.52,115.52,117
12/22/20222,141.52,151.52,1282,142.5
12/23/20222,1302,155.52,1302,148
12/26/20222,1602,1642,1442,154.5
12/27/20222,166.52,1722,153.52,154.5
12/28/20222,155.52,162.52,144.52,155
12/29/20222,1452,1492,115.52,127
12/30/20222,123.52,137.52,117.52,118.5