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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,303.8776
CLOSE 3,302.4551

Low

LOW 2,628.5

High

HIGH 3,788
DATEOPENHIGHLOWCLOSE
01/04/20242,6572,689.52,628.52,688.5
01/05/20242,7202,7752,7192,759
01/09/20242,7552,7692,7372,747
01/10/20242,7562,769.52,735.52,760.5
01/11/20242,7852,8132,7822,801
01/12/20242,8202,8202,764.52,773
01/15/20242,779.52,8302,777.52,825
01/16/20242,8342,842.52,8032,804
01/17/20242,7972,8292,7782,782
01/18/20242,7732,790.52,7682,777.5
01/19/20242,801.52,8032,7702,788.5
01/22/20242,798.52,8442,7952,844
01/23/20242,8452,8762,8322,843
01/24/20242,8382,8532,8162,844.5
01/25/20242,8522,8712,841.52,856
01/26/20242,8552,8552,8202,820
01/29/20242,8462,8632,8422,861
01/30/20242,8442,856.52,816.52,816.5
01/31/20242,8352,868.52,8292,868.5
02/01/20242,8452,8472,810.52,816.5
02/02/20242,809.52,833.52,797.52,822.5
02/05/20242,8382,862.52,811.52,862.5
02/06/20242,8342,8752,8302,847.5
02/07/20242,8642,897.52,8422,877
02/08/20242,9503,0232,9013,021
02/09/20243,0333,0352,9653,010
02/13/20243,0463,0572,987.53,027
02/14/20243,0053,0102,968.52,987
02/15/20243,0063,0122,9722,986.5
02/16/20243,0203,0423,0003,030
02/19/20243,0433,1093,0373,105
02/20/20243,1503,1533,0783,082
02/21/20243,0823,1043,0683,096
02/22/20243,1123,1203,0813,093
02/26/20243,1313,1743,1313,149
02/27/20243,1413,1683,1203,155
02/28/20243,1683,1923,1343,173
02/29/20243,1903,1983,1123,137
03/01/20243,1493,1753,1343,167
03/04/20243,1533,1653,1193,128
03/05/20243,1383,1933,1303,184
03/06/20243,2043,2173,1723,213
03/07/20243,2833,3443,2393,260
03/08/20243,2283,2703,2213,255
03/11/20243,2283,2283,1183,150
03/12/20243,1003,1593,0913,154
03/13/20243,1693,1833,0963,120
03/14/20243,1353,1513,1123,141
03/15/20243,1213,1753,1213,171
03/18/20243,1993,2713,1903,265
03/19/20243,2953,3543,2713,354
03/21/20243,4203,4293,3433,374
03/22/20243,4003,4033,3463,365
03/25/20243,3513,3803,3353,335
03/26/20243,3363,3463,3173,338
03/27/20243,3553,4033,3553,373
03/28/20243,3343,3393,2883,298
03/29/20243,3343,3523,2973,299
04/01/20243,2953,3093,1573,160
04/02/20243,1743,2283,1673,199
04/03/20243,1683,1953,1323,183
04/04/20243,2373,2493,2103,210
04/05/20243,1803,1893,1363,187
04/08/20243,2073,2383,1923,223
04/09/20243,2433,2823,2303,275
04/10/20243,2533,2663,2433,257
04/11/20243,2203,2433,2173,227
04/12/20243,2663,3133,2533,287
04/15/20243,2173,2583,1983,254
04/16/20243,2133,2253,1743,174
04/17/20243,1743,2003,1303,144
04/18/20243,1303,1763,1263,152
04/19/20243,1263,1473,0663,111
04/22/20243,1593,2053,1513,183
04/23/20243,2113,2263,1813,197
04/24/20243,2273,2463,2123,243
04/25/20243,2353,2533,1813,181
04/26/20243,1803,2063,1763,188
04/30/20243,2363,2473,2093,241
05/01/20243,2293,2293,1663,202
05/02/20243,1853,2143,1783,211
05/07/20243,2493,2593,2143,258
05/08/20243,2543,2663,2173,223
05/09/20243,4003,5203,4003,426
05/10/20243,4503,4663,3573,368
05/13/20243,3613,3853,3273,334
05/14/20243,3213,3273,2783,326
05/15/20243,3303,3623,3053,323
05/16/20243,3503,3973,3273,387
05/17/20243,3513,4083,3513,393
05/20/20243,3893,4473,3773,422
05/21/20243,4223,4293,3573,358
05/22/20243,3693,4123,3563,373
05/23/20243,3753,3783,3243,352
05/24/20243,2993,3373,2913,329
05/27/20243,3503,3613,3193,361
05/28/20243,3673,4063,3583,386
05/29/20243,3803,3993,3393,344
05/30/20243,3253,3633,3123,345
05/31/20243,3803,4253,3733,419
06/03/20243,4723,4883,4543,482
06/04/20243,4533,4813,4393,451
06/05/20243,4513,4533,3933,427
06/06/20243,4353,4623,4293,442
06/07/20243,4403,4403,4123,440
06/10/20243,4403,4823,4383,468
06/11/20243,4803,4973,4703,479
06/12/20243,4403,4423,4103,438
06/13/20243,4603,4623,3723,375
06/14/20243,3463,4143,3413,395
06/17/20243,3903,3923,3393,364
06/18/20243,4153,4283,3683,393
06/19/20243,4093,4413,4003,441
06/20/20243,4403,4573,4253,449
06/21/20243,4673,4803,4373,452
06/24/20243,4563,4573,4163,423
06/25/20243,4603,5143,4493,512
06/26/20243,5153,5403,4763,520
06/27/20243,5003,5013,4543,498
06/28/20243,5523,5633,5323,552
07/01/20243,5783,5883,5403,574
07/02/20243,5653,6453,5403,624
07/03/20243,6503,6973,6243,682
07/04/20243,6983,7033,6563,696
07/05/20243,6993,7263,6683,686
07/08/20243,6753,6893,6343,653
07/09/20243,6443,6553,6083,637
07/10/20243,6313,6693,6213,669
07/11/20243,7003,7193,6803,697
07/12/20243,6433,6883,6343,662
07/16/20243,6783,7353,6613,703
07/17/20243,7423,7883,7373,775
07/18/20243,7363,7643,7003,700
07/19/20243,7003,7033,6683,692
07/22/20243,7093,7193,6813,682
07/23/20243,6863,7473,6763,724
07/24/20243,6903,6923,6243,629
07/25/20243,5673,5753,5083,528
07/26/20243,5383,5513,4953,520
07/29/20243,5233,5793,5013,577
07/30/20243,5423,6133,5273,601
07/31/20243,5683,6773,5683,664
08/01/20243,5423,5643,4243,466
08/02/20243,3323,3473,1813,181
08/05/20242,9632,9782,644.52,702.5
08/06/20243,0503,2033,0013,203
08/07/20243,2733,3723,1723,310
08/08/20243,2463,2873,1663,186
08/09/20243,2803,3583,2493,335
08/13/20243,3863,4193,3563,412
08/14/20243,4413,4553,3883,426
08/15/20243,4003,4493,3973,406
08/16/20243,4763,4983,4623,492
08/19/20243,4923,5203,4373,442
08/20/20243,4983,5043,4663,478
08/21/20243,4413,4873,4303,486
08/22/20243,4603,4893,4483,459
08/23/20243,4733,5993,4663,574
08/26/20243,5563,5683,5113,538
08/27/20243,5403,5803,5223,573
08/28/20243,5593,5973,5523,564
08/29/20243,5683,6253,5583,615
08/30/20243,6143,6623,6023,644
09/02/20243,6503,6823,6323,680
09/03/20243,6793,7113,6683,686
09/04/20243,5133,5923,5053,519
09/05/20243,4633,5503,4283,493
09/06/20243,4233,4593,4043,429
09/09/20243,3203,4353,3123,425
09/10/20243,4233,4753,4173,430
09/11/20243,4003,4283,3193,352
09/12/20243,4503,4853,4243,451
09/13/20243,4483,4543,3923,409
09/17/20243,4003,4183,2723,337
09/18/20243,3713,3963,3293,353
09/19/20243,4153,4513,3783,415
09/20/20243,4703,4803,3913,397
09/24/20243,4553,4553,3933,394
09/25/20243,3943,4073,3603,372
09/26/20243,4373,4963,4173,488
09/27/20243,5013,5033,4013,466
09/30/20243,3053,3733,3023,318
10/01/20243,3513,3853,3333,363
10/02/20243,3193,3803,3183,334
10/03/20243,4043,4213,3463,347
10/04/20243,3513,3693,3363,348
10/07/20243,4063,4163,3813,400
10/08/20243,3503,3533,2983,306
10/09/20243,3413,3413,2643,284
10/10/20243,3313,3343,3063,324
10/11/20243,3253,3313,3043,315
10/15/20243,3473,3473,3073,315
10/16/20243,2623,3173,2583,294
10/17/20243,3103,3333,2943,304
10/18/20243,3043,3083,2653,278
10/21/20243,2703,2843,2383,265
10/22/20243,2583,2703,1883,220
10/23/20243,2423,2593,2043,210
10/24/20243,1773,2303,1553,217
10/25/20243,1803,1973,1573,172
10/28/20243,1783,2343,1743,233
10/29/20243,2463,2873,2393,278
10/30/20243,2703,2903,2553,271
10/31/20243,2653,2863,2533,270
11/01/20243,2153,2563,2083,236
11/05/20243,2563,2943,2303,294
11/06/20243,2953,3503,2753,315
11/07/20243,3593,4223,3563,387
11/08/20243,4303,5003,3923,493
11/11/20243,4933,4933,3713,402
11/12/20243,4383,4763,4243,439
11/13/20243,4243,4273,3303,340
11/14/20243,3723,3873,3553,359
11/15/20243,3653,3923,3453,361
11/18/20243,3453,3753,3243,336
11/19/20243,3713,3733,3333,371
11/20/20243,3713,3723,3143,315
11/21/20243,3173,3373,3103,314
11/22/20243,3213,3243,2673,303
11/25/20243,3263,3703,3133,331
11/26/20243,3313,3403,2863,313
11/27/20243,3003,3063,2543,270
11/28/20243,2833,3463,2643,335
11/29/20243,3443,3763,3363,367
12/02/20243,3643,4443,3613,419
12/03/20243,5003,5193,4643,496
12/04/20243,4683,5073,4223,426
12/05/20243,4293,4453,3923,412
12/06/20243,4123,4123,3733,386
12/09/20243,3683,4003,3673,380
12/10/20243,4453,4453,3753,377
12/11/20243,4163,4173,3723,390
12/12/20243,4483,4723,4173,419
12/13/20243,3613,4173,3253,345
12/16/20243,3433,3593,3093,309
12/17/20243,3143,3513,2783,278
12/18/20243,2953,3243,2863,311
12/19/20243,2503,3183,2423,291
12/20/20243,3293,3313,2933,293
12/23/20243,3143,3193,2893,315
12/24/20243,3123,3273,3003,321
12/25/20243,3333,3443,3023,344
12/26/20243,3403,3633,3363,363
12/27/20243,3733,4123,3673,410
12/30/20243,4253,4493,4023,408