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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,471.7922
CLOSE 3,469.8025

Low

LOW 2,559

High

HIGH 4,624
DATEOPENHIGHLOWCLOSE
01/06/20253,4083,4173,3623,377
01/07/20253,3803,4133,3563,397
01/08/20253,3273,3453,2803,286
01/09/20253,2693,2783,2263,226
01/10/20253,2333,2463,2003,200
01/14/20253,2073,2423,1843,203
01/15/20253,2263,2293,1773,208
01/16/20253,2243,2353,1963,207
01/17/20253,2073,2113,1623,211
01/20/20253,2453,2733,2303,273
01/21/20253,2853,3063,2623,282
01/22/20253,3153,3233,2993,310
01/23/20253,3343,3343,3073,322
01/24/20253,3093,3233,2723,272
01/27/20253,3053,3313,2953,304
01/28/20253,2743,3153,2693,295
01/29/20253,3353,3353,3033,305
01/30/20253,3103,3193,2793,292
01/31/20253,2783,3103,2683,297
02/03/20253,2503,2773,2363,241
02/04/20253,2883,2943,2143,218
02/05/20253,2403,2613,2073,210
02/06/20253,2283,2783,2263,232
02/07/20253,2213,2343,2003,222
02/10/20253,2683,2943,1523,158
02/12/20253,1293,1413,0643,086
02/13/20253,0963,1643,0903,153
02/14/20253,1553,1663,1323,138
02/17/20253,1383,1403,0733,092
02/18/20253,0663,0863,0643,072
02/19/20253,1303,1353,0833,088
02/20/20253,0563,0613,0303,051
02/21/20253,0123,0503,0073,047
02/25/20253,0043,0873,0043,064
02/26/20253,0653,0923,0243,089
02/27/20253,0773,0973,0573,097
02/28/20253,0943,1153,0503,088
03/03/20253,1093,1443,0843,144
03/04/20253,1363,1683,1223,158
03/05/20253,1513,1583,1223,147
03/06/20253,1503,1633,1323,149
03/07/20253,1203,1453,1073,132
03/10/20253,1383,1423,1163,122
03/11/20253,0963,1023,0403,090
03/12/20253,0703,0903,0573,074
03/13/20253,1093,1323,0973,106
03/14/20253,0793,1213,0763,112
03/17/20253,1423,1633,1383,155
03/18/20253,1813,1913,1693,180
03/19/20253,1913,2373,1893,213
03/21/20253,2103,2363,1983,226
03/24/20253,2423,2533,2193,229
03/25/20253,2323,2433,2143,217
03/26/20253,2003,2343,1893,232
03/27/20253,2373,2673,2163,267
03/28/20253,2303,2303,1723,193
03/31/20253,0603,1103,0503,084
04/01/20253,1403,1513,0933,095
04/02/20253,1383,1383,0823,109
04/03/20253,0003,0652,9983,022
04/04/20252,9522,976.52,809.52,891
04/07/20252,6002,696.52,5592,626
04/08/20252,717.52,7952,6992,765.5
04/09/20252,715.52,7232,6182,643.5
04/10/20252,8552,875.52,8112,844
04/11/20252,6602,693.52,6512,672.5
04/14/20252,6842,724.52,6842,705
04/15/20252,7452,752.52,7052,717
04/16/20252,7252,7332,703.52,733
04/17/20252,7352,7882,734.52,787.5
04/18/20252,8132,8232,7812,820.5
04/21/20252,805.52,811.52,757.52,764.5
04/22/20252,746.52,7782,7432,774.5
04/23/20252,859.52,859.52,8202,832.5
04/24/20252,871.52,901.52,851.52,857
04/25/20252,871.52,9022,871.52,891
04/28/20252,8432,868.52,825.52,838
04/30/20252,8542,8592,8182,851
05/01/20252,878.52,918.52,861.52,909
05/02/20252,899.52,912.52,867.52,867.5
05/07/20252,883.52,887.52,853.52,860
05/08/20252,8822,8872,8442,863.5
05/09/20252,9002,9372,882.52,920
05/12/20252,9382,959.52,8912,947
05/13/20252,930.52,9702,9122,942.5
05/14/20252,9382,9792,917.52,977.5
05/15/20252,9422,9912,941.52,977
05/16/20252,986.52,994.52,942.52,967
05/19/20252,9672,971.52,932.52,951
05/20/20252,983.52,9842,9412,953
05/21/20252,977.52,985.52,9602,985.5
05/22/20252,9602,999.52,950.52,958.5
05/23/20252,9402,9602,916.52,940
05/26/20252,955.52,988.52,950.52,973
05/27/20252,9733,0192,9713,013
05/28/20253,0493,0533,0163,019
05/29/20253,0333,0813,0303,075
05/30/20253,0753,1003,0663,066
06/02/20253,0293,0343,0063,034
06/03/20253,0263,0803,0193,075
06/04/20253,0903,1043,0693,079
06/05/20253,0493,0633,0133,026
06/06/20253,0553,0673,0383,063
06/09/20253,0753,0973,0673,093
06/10/20253,1003,1463,0993,118
06/11/20253,1243,1323,0943,110
06/12/20253,1193,1393,1083,127
06/13/20253,1143,1193,0813,100
06/16/20253,0803,1123,0673,095
06/17/20253,1093,1103,0753,083
06/18/20253,0603,1023,0533,092
06/19/20253,0993,1083,0653,080
06/20/20253,0983,1043,0573,057
06/23/20253,0853,1283,0463,111
06/24/20253,1103,1403,1053,122
06/25/20253,1133,1153,0733,096
06/26/20253,1003,1453,0973,145
06/27/20253,1503,1843,1503,177
06/30/20253,2413,2903,2403,260
07/01/20253,2603,2733,2233,271
07/02/20253,2503,2933,2283,288
07/03/20253,2723,2903,2463,278
07/04/20253,2903,3063,2743,306
07/07/20253,2903,2943,2473,252
07/08/20253,2443,2633,2263,245
07/09/20253,2663,3213,2643,304
07/10/20253,3013,3043,2763,296
07/11/20253,3073,3463,3013,328
07/14/20253,3213,3453,3123,331
07/15/20253,3623,3633,2943,310
07/16/20253,3103,3163,2723,287
07/17/20253,2553,2953,2403,291
07/18/20253,3023,3283,2993,321
07/22/20253,3303,3503,2853,309
07/23/20253,3603,3983,3303,384
07/24/20253,4303,4343,3983,416
07/25/20253,4093,4173,3903,402
07/28/20253,3973,4033,3773,377
07/29/20253,3593,3603,3223,341
07/30/20253,3453,3823,3413,372
07/31/20253,3583,4063,3553,400
08/01/20253,4053,4703,4033,455
08/04/20253,3953,4143,3813,410
08/05/20253,4313,4643,4063,446
08/06/20253,4563,5083,4493,486
08/07/20253,5003,5423,4903,534
08/08/20253,7283,7673,6583,695
08/12/20253,6953,7363,6853,723
08/13/20253,7303,7633,7133,734
08/14/20253,7473,7753,7323,762
08/15/20253,8003,8243,7853,817
08/18/20253,7923,8393,7903,826
08/19/20253,8303,8563,8273,838
08/20/20253,8353,8393,7653,782
08/21/20253,7623,7633,7383,748
08/22/20253,7653,8273,7573,826
08/25/20253,8563,8633,8283,840
08/26/20253,8403,8423,7863,804
08/27/20253,8213,8243,7923,792
08/28/20253,7903,8403,7833,833
08/29/20253,8633,8673,8053,830
09/01/20253,8303,8543,7993,826
09/02/20253,8403,8993,8363,899
09/03/20253,8823,8863,8103,815
09/04/20253,8313,8433,8183,836
09/05/20253,8823,8993,8573,876
09/08/20253,8853,9283,8733,903
09/09/20253,9033,9143,8693,875
09/10/20253,8683,9233,8613,913
09/11/20253,9123,9763,9103,938
09/12/20254,0004,0003,9413,950
09/16/20253,9644,0023,9583,986
09/17/20253,9653,9723,9143,938
09/18/20253,9203,9343,8953,924
09/19/20253,9674,0053,9463,989
09/22/20253,9794,0093,9623,977
09/24/20254,0104,0113,9373,956
09/25/20253,9954,0023,9483,964
09/26/20253,9443,9793,9393,960
09/29/20253,9013,9053,8473,870
09/30/20253,8703,8923,8503,882
10/01/20253,8403,8473,7553,780
10/02/20253,7703,7893,7083,731
10/03/20253,7313,7753,7233,755
10/06/20253,8853,8903,8163,863
10/07/20253,8763,8973,8413,847
10/08/20253,8933,9073,8183,832
10/09/20253,8263,8613,8223,846
10/10/20253,8163,8263,7713,774
10/14/20253,7383,7643,6733,702
10/15/20253,7503,7693,7253,753
10/16/20253,8003,8043,7653,776
10/17/20253,7273,7413,7013,703
10/20/20253,8053,8073,7143,741
10/21/20253,7843,8543,7653,836
10/22/20253,8503,8893,8453,874
10/23/20253,8303,8373,7863,832
10/24/20253,8123,8273,7753,780
10/27/20253,8183,8253,7843,799
10/28/20253,8153,8153,7443,746
10/29/20253,7393,7463,6903,693
10/30/20253,6973,7193,6723,703
10/31/20253,7313,7663,7303,760
11/04/20253,7863,7863,7053,751
11/05/20253,7693,7833,7013,778
11/06/20253,8103,8653,7973,861
11/07/20253,8373,8583,8053,829
11/10/20253,8673,8743,8363,862
11/11/20253,8983,9243,8463,883
11/12/20253,9293,9733,9103,938
11/13/20254,2204,2234,0524,055
11/14/20254,0484,0784,0204,039
11/17/20253,9944,0163,9503,995
11/18/20253,9554,0043,9293,946
11/19/20253,9693,9933,9203,957
11/20/20254,0204,0283,9724,027
11/21/20253,9764,0773,9704,077
11/25/20254,0894,1084,0524,108
11/26/20254,1294,1674,1154,163
11/27/20254,2004,2164,1734,173
11/28/20254,1604,2434,1454,243
12/01/20254,2254,2294,1714,183
12/02/20254,2494,2784,2244,271
12/03/20254,2604,2934,2104,244
12/04/20254,2634,3504,2544,346
12/05/20254,3204,3244,2414,281
12/08/20254,2654,3254,2464,310
12/09/20254,3564,3574,3174,318
12/10/20254,3604,3804,3524,356
12/11/20254,4204,4224,3404,340
12/12/20254,3994,4774,3814,453
12/15/20254,4664,5284,4544,518
12/16/20254,5304,5324,4354,436
12/17/20254,4354,4524,4004,423
12/18/20254,4444,4864,4284,468
12/19/20254,4614,4964,4504,464
12/22/20254,5344,5394,4554,518
12/23/20254,5554,6004,5504,600
12/24/20254,6084,6244,5514,568
12/25/20254,5994,5994,5324,576
12/26/20254,5724,5934,5414,563
12/29/20254,6054,6214,5804,603
12/30/20254,6034,6034,5534,554