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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,262.2143
CLOSE 5,257.7054

Low

LOW 4,528

High

HIGH 6,566
DATEOPENHIGHLOWCLOSE
01/05/20264,5714,6174,5704,616
01/06/20264,7204,7474,7014,747
01/07/20264,6784,6984,6664,683
01/08/20264,6794,7464,6574,659
01/09/20264,6744,7214,6604,700
01/13/20264,7894,7974,7074,773
01/14/20264,8004,8194,7584,793
01/15/20264,7934,8254,7624,822
01/16/20264,8184,8524,7854,844
01/19/20264,8484,8584,7944,836
01/20/20264,8264,8474,8054,840
01/21/20264,7774,7904,7284,739
01/22/20264,8004,8014,6864,717
01/23/20264,7654,7984,7334,786
01/26/20264,7004,7024,6354,640
01/27/20264,6184,6584,5754,654
01/28/20264,6004,6504,5954,622
01/29/20264,6054,6594,5534,643
01/30/20264,7004,7004,6544,694
02/02/20264,7334,7424,6214,631
02/03/20264,7094,8004,7074,790
02/04/20264,7784,8504,7484,833
02/05/20264,8974,9254,8434,871
02/06/20264,9004,9394,8664,933
02/09/20265,1005,1184,9905,032
02/10/20265,2325,4495,1445,429
02/12/20265,4395,6485,4195,618
02/13/20265,5865,6325,4435,443
02/16/20265,4205,4885,3315,331
02/17/20265,3505,3785,2315,288
02/18/20265,3885,4735,3615,421
02/19/20265,5005,6115,4705,592
02/20/20265,5005,5005,4095,410
02/24/20265,4385,4405,3255,402
02/25/20265,4845,5105,4075,482
02/26/20265,5515,5705,4985,499
02/27/20265,5185,5665,4825,543
03/02/20265,4435,4635,3125,375
03/03/20265,3305,3605,1225,146
03/04/20264,9555,0254,8054,862
03/05/20265,1255,1294,9034,927
03/06/20264,8995,0804,8905,062
03/09/20264,7804,9434,7644,925
03/10/20264,9955,0144,8934,937
03/11/20265,0195,0454,8964,950
03/12/20264,8904,9064,7764,845
03/13/20264,7004,8064,7004,778
03/16/20264,7954,8254,7294,757
03/17/20264,8324,8544,7514,804
03/18/20264,8704,9104,8384,907
03/19/20264,7674,7984,7044,736
03/23/20264,6504,6584,5394,562
03/24/20264,6974,6984,6234,664
03/25/20264,8044,8234,7714,807
03/26/20264,8084,8124,7144,768
03/27/20264,7514,8034,7384,781
03/30/20264,5724,6404,5284,597
03/31/20264,5784,7104,5734,607
04/01/20264,7644,7754,6914,760
04/02/20264,8244,8254,6774,677
04/03/20264,7194,7374,6734,704
04/06/20264,6874,7304,6734,681
04/07/20264,7434,7624,6864,731
04/08/20264,9254,9284,8634,897
04/09/20264,9344,9394,8304,842
04/10/20264,8994,9104,8664,879
04/13/20264,8444,8914,8014,835
04/14/20264,9195,0144,8914,982
04/15/20265,0465,0925,0155,033
04/16/20265,0905,0935,0525,069
04/17/20265,0405,0474,9785,010
04/20/20265,0225,0845,0055,040
04/21/20265,0485,0514,9474,947
04/22/20264,9694,9804,8814,897
04/23/20264,8814,8944,8114,850
04/24/20264,8784,8854,8054,846
04/27/20264,8104,8834,7684,871
04/28/20265,3585,4625,2615,350
04/30/20265,1905,2755,1125,275
05/01/20265,2055,2315,1645,209
05/07/20265,2525,3145,1815,252
05/08/20265,2755,3305,2475,277
05/11/20265,3505,5205,3385,514
05/12/20265,9276,0495,8015,986
05/13/20265,8866,0605,8756,018
05/14/20265,9515,9705,7825,787
05/15/20265,7505,8175,7245,772
05/18/20265,8315,9395,7165,778
05/19/20265,8185,9505,7975,914
05/20/20266,0106,1095,9606,052
05/21/20266,2206,3486,2106,241
05/22/20266,2276,2826,1566,230
05/25/20266,2206,3086,1876,286
05/26/20266,2956,4386,2706,362
05/27/20266,3356,3786,1566,156
05/28/20266,1406,1536,0426,124
05/29/20266,0886,3096,0876,237
06/01/20266,2016,2566,1456,205
06/02/20266,1106,2206,0476,220
06/03/20266,2426,3686,2156,300
06/04/20266,2906,3676,2116,250
06/05/20266,2826,3056,1136,113
06/08/20266,0326,1806,0146,101
06/09/20266,2016,2736,1716,243
06/10/20266,3006,3356,1456,167
06/11/20265,9716,0805,9616,050
06/12/20266,1506,1506,0566,092
06/15/20266,2366,2396,1426,170
06/16/20266,2046,3056,1686,305
06/17/20266,4036,4176,2806,336
06/18/20266,4126,5666,3756,462
06/19/20266,4206,4486,3066,325