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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,512.5589
CLOSE 2,512.5488

Low

LOW 2,091.5

High

HIGH 2,991
DATEOPENHIGHLOWCLOSE
01/04/20232,140.52,1482,1022,111.5
01/05/20232,1242,136.52,112.52,118.5
01/06/20232,1122,1252,1002,100
01/10/20232,1242,1262,091.52,097
01/11/20232,1002,1362,1002,133.5
01/12/20232,1342,1462,125.52,130.5
01/13/20232,122.52,1452,122.52,138.5
01/16/20232,140.52,1862,1402,174.5
01/17/20232,1972,229.52,1872,220.5
01/18/20232,228.52,250.52,205.52,238.5
01/19/20232,2352,251.52,201.52,206
01/20/20232,202.52,205.52,174.52,200.5
01/23/20232,2332,234.52,2132,214
01/24/20232,2382,266.52,2262,265
01/25/20232,2602,272.52,246.52,270.5
01/26/20232,2882,2972,258.52,265.5
01/27/20232,2652,2882,2552,283.5
01/30/20232,2652,271.52,2512,261.5
01/31/20232,2902,2942,272.52,275
02/01/20232,298.52,298.52,2612,267.5
02/02/20232,2792,279.52,239.52,249
02/03/20232,238.52,2612,231.52,250
02/06/20232,273.52,277.52,257.52,277.5
02/07/20232,3262,350.52,305.52,333.5
02/08/20232,333.52,3572,328.52,331
02/09/20232,3322,367.52,3212,359.5
02/10/20232,359.52,3752,343.52,359
02/13/20232,3702,3722,341.52,355.5
02/14/20232,364.52,372.52,3522,361.5
02/15/20232,370.52,374.52,348.52,359.5
02/16/20232,3702,3702,3462,352.5
02/17/20232,338.52,363.52,3352,352
02/20/20232,369.52,4282,3672,426.5
02/21/20232,4152,4242,406.52,418
02/22/20232,4102,416.52,3712,386
02/24/20232,391.52,405.52,377.52,394.5
02/27/20232,4022,4282,3972,428
02/28/20232,409.52,4562,4072,441.5
03/01/20232,4452,449.52,426.52,445
03/02/20232,454.52,468.52,429.52,435
03/03/20232,4652,469.52,447.52,464.5
03/06/20232,4802,482.52,4562,466
03/07/20232,4652,469.52,440.52,458
03/08/20232,4562,4702,4402,443
03/09/20232,4432,4612,442.52,449.5
03/10/20232,399.52,4402,393.52,400.5
03/13/20232,355.52,3652,3122,323.5
03/14/20232,2462,2472,1832,196.5
03/15/20232,296.52,2982,2172,241
03/16/20232,168.52,171.52,1212,139.5
03/17/20232,1652,1692,1362,157.5
03/20/20232,1302,1592,106.52,108.5
03/22/20232,1792,2032,1582,196.5
03/23/20232,146.52,180.52,143.52,180
03/24/20232,147.52,1592,133.52,141
03/27/20232,151.52,1572,131.52,138
03/28/20232,1612,1862,156.52,168
03/29/20232,1712,193.52,1612,193.5
03/30/20232,1602,163.52,131.52,149.5
03/31/20232,1672,1842,160.52,176.5
04/03/20232,2002,2232,1882,222
04/04/20232,2182,223.52,2082,214
04/05/20232,1902,196.52,1652,166.5
04/06/20232,1532,1642,1462,154
04/07/20232,1652,182.52,1622,170.5
04/10/20232,1922,195.52,1662,174
04/11/20232,1882,2102,1802,199
04/12/20232,2392,2502,215.52,243.5
04/13/20232,2432,2672,2312,267
04/14/20232,2952,2962,267.52,270
04/17/20232,2882,3382,2852,325
04/18/20232,325.52,3272,301.52,308.5
04/19/20232,311.52,3342,3092,327
04/20/20232,310.52,322.52,3012,316
04/21/20232,3012,3142,2862,292
04/24/20232,2932,294.52,2652,281.5
04/25/20232,2902,3062,285.52,287
04/26/20232,2722,2742,2472,261.5
04/27/20232,2412,274.52,2372,273.5
04/28/20232,2982,302.52,270.52,300
05/01/20232,3352,3492,3162,328.5
05/02/20232,333.52,336.52,299.52,307
05/08/20232,3172,3172,281.52,286
05/09/20232,3112,3302,2932,328.5
05/10/20232,328.52,333.52,3132,331
05/11/20232,345.52,355.52,3222,343.5
05/12/20232,293.52,333.52,293.52,301
05/15/20232,3212,379.52,317.52,379.5
05/16/20232,4002,412.52,3812,394
05/17/20232,392.52,4012,382.52,394
05/18/20232,4272,4422,4112,431.5
05/19/20232,4392,4442,403.52,409
05/22/20232,395.52,410.52,3742,382.5
05/23/20232,4192,425.52,375.52,392
05/24/20232,390.52,3942,366.52,372.5
05/25/20232,3632,3732,350.52,370.5
05/26/20232,370.52,377.52,353.52,365
05/29/20232,3952,4142,3852,390
05/30/20232,380.52,386.52,3612,378.5
05/31/20232,3692,375.52,342.52,375.5
06/01/20232,3752,388.52,365.52,383.5
06/02/20232,4012,4252,3962,425
06/05/20232,4602,4752,4562,474
06/06/20232,452.52,4942,432.52,491
06/07/20232,4982,514.52,449.52,457
06/08/20232,448.52,4702,4152,434.5
06/09/20232,4522,4582,438.52,449.5
06/12/20232,4602,4842,455.52,456
06/13/20232,469.52,494.52,4652,478.5
06/14/20232,5102,538.52,503.52,526
06/15/20232,5352,542.52,4932,529.5
06/16/20232,512.52,5192,495.52,510.5
06/19/20232,5422,5442,491.52,502.5
06/20/20232,4912,5032,4662,485
06/21/20232,4892,525.52,4882,521
06/22/20232,555.52,617.52,5502,599
06/23/20232,6202,6402,5462,567.5
06/26/20232,5612,5672,5262,548
06/27/20232,585.52,590.52,539.52,569.5
06/28/20232,5842,6472,576.52,645.5
06/29/20232,6502,665.52,6062,622
06/30/20232,628.52,6382,598.52,612.5
07/03/20232,6332,6562,626.52,654.5
07/04/20232,6552,6552,6422,649.5
07/05/20232,6302,664.52,618.52,651.5
07/06/20232,6202,6302,585.52,594.5
07/07/20232,5672,6042,5512,571
07/10/20232,5852,5862,5302,538.5
07/11/20232,5702,5722,5322,539
07/12/20232,5422,5562,5012,524.5
07/13/20232,5272,5492,509.52,536
07/14/20232,562.52,5872,533.52,575
07/18/20232,5702,5952,551.52,564
07/19/20232,5902,617.52,586.52,608.5
07/20/20232,613.52,631.52,587.52,594
07/21/20232,6082,617.52,5902,607
07/24/20232,614.52,6492,6132,633
07/25/20232,6432,662.52,6382,655.5
07/26/20232,6652,666.52,6372,642
07/27/20232,6492,6762,644.52,669.5
07/28/20232,6502,687.52,638.52,680.5
07/31/20232,7202,7512,7162,731
08/01/20232,7442,749.52,718.52,742.5
08/02/20232,7082,7312,6802,688.5
08/03/20232,6652,6722,636.52,642.5
08/04/20232,631.52,6562,620.52,647.5
08/07/20232,5732,597.52,5372,587
08/08/20232,6012,6162,581.52,588.5
08/09/20232,5802,5832,5492,571.5
08/10/20232,570.52,611.52,568.52,600
08/14/20232,608.52,6352,5802,582
08/15/20232,6072,6212,599.52,615
08/16/20232,5842,5872,555.52,562
08/17/20232,580.52,583.52,5372,579
08/18/20232,5452,576.52,5372,568.5
08/21/20232,589.52,6182,587.52,594
08/22/20232,5962,6132,582.52,613
08/23/20232,6052,6432,6002,639.5
08/24/20232,6252,658.52,6232,648.5
08/25/20232,620.52,6282,6132,618.5
08/28/20232,6402,659.52,633.52,657
08/29/20232,6612,6682,6452,655
08/30/20232,6772,704.52,6662,693
08/31/20232,6932,7332,688.52,720
09/01/20232,7142,7592,7112,751.5
09/04/20232,7802,8132,7762,813
09/05/20232,8162,8282,7892,816.5
09/06/20232,8252,8942,822.52,878
09/07/20232,8772,9142,873.52,883.5
09/08/20232,860.52,888.52,846.52,851
09/11/20232,8692,8782,8232,837
09/12/20232,8472,851.52,7942,814.5
09/13/20232,8232,8542,7972,841
09/14/20232,8542,9242,8422,914.5
09/15/20232,9442,9912,928.52,950
09/19/20232,9402,9872,937.52,985
09/20/20232,9902,9912,9112,918
09/21/20232,902.52,9212,873.52,883.5
09/22/20232,8422,9082,840.52,887.5
09/25/20232,8902,9052,8682,894
09/26/20232,9202,9202,8832,889
09/27/20232,872.52,9042,857.52,904
09/28/20232,8542,8592,8132,825
09/29/20232,8122,8212,7642,793
10/02/20232,7932,820.52,7572,760.5
10/03/20232,7342,746.52,6852,695
10/04/20232,6462,6572,5922,592
10/05/20232,626.52,692.52,617.52,689.5
10/06/20232,6962,7382,6852,712
10/10/20232,7412,785.52,7392,770.5
10/11/20232,770.52,7802,744.52,758.5
10/12/20232,7932,7972,773.52,796
10/13/20232,7702,7722,7292,740
10/16/20232,7012,711.52,681.52,692.5
10/17/20232,7202,748.52,6982,720
10/18/20232,7212,7302,697.52,721
10/19/20232,6872,7072,6812,693
10/20/20232,6802,7242,673.52,699.5
10/23/20232,688.52,7082,6852,692
10/24/20232,6882,7112,631.52,702
10/25/20232,7292,7572,7022,709.5
10/26/20232,6422,6632,6342,657
10/27/20232,671.52,7272,6652,724.5
10/30/20232,6432,6892,638.52,674
10/31/20232,7092,754.52,6882,715
11/01/20232,7652,8092,751.52,806
11/02/20232,728.52,7342,628.52,629.5
11/06/20232,679.52,7432,679.52,711
11/07/20232,6912,7022,6382,638
11/08/20232,6642,667.52,6122,614
11/09/20232,6132,6682,5972,661.5
11/10/20232,6412,6812,6362,672.5
11/13/20232,6722,6852,6612,670
11/14/20232,6902,6942,6642,672
11/15/20232,7032,7142,6862,701.5
11/16/20232,701.52,7212,680.52,687
11/17/20232,6782,7212,6712,713.5
11/20/20232,713.52,7342,7032,708.5
11/21/20232,701.52,704.52,668.52,677
11/22/20232,6622,7122,6612,708
11/24/20232,7342,7432,7142,719
11/27/20232,7202,7482,719.52,732.5
11/28/20232,7522,756.52,708.52,712.5
11/29/20232,7222,7232,6812,689
11/30/20232,6762,7042,672.52,698.5
12/01/20232,7272,736.52,714.52,714.5
12/04/20232,7142,7182,6812,693.5
12/05/20232,7002,712.52,682.52,693
12/06/20232,6922,754.52,6872,751
12/07/20232,734.52,7352,714.52,725.5
12/08/20232,725.52,7282,680.52,694
12/11/20232,6802,688.52,6412,660.5
12/12/20232,6712,678.52,643.52,648
12/13/20232,647.52,654.52,6232,635
12/14/20232,633.52,657.52,621.52,645
12/15/20232,6372,664.52,626.52,653.5
12/18/20232,6182,6202,567.52,620
12/19/20232,6002,6382,584.52,632.5
12/20/20232,6582,699.52,6522,678
12/21/20232,6592,6642,6312,632.5
12/22/20232,6402,656.52,6212,635
12/25/20232,6502,656.52,626.52,630.5
12/26/20232,6302,6372,6152,632
12/27/20232,642.52,6452,627.52,641
12/28/20232,6452,6512,6362,641
12/29/20232,6512,6772,6382,656