ORIX Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	78.320	78.320	78.320	78.320	14.625	0
2024-08-15	78.320	78.320	78.320	78.320	14.625	0
2024-08-14	78.320	78.320	78.320	78.320	14.625	0
2024-08-13	78.320	78.320	78.320	78.320	14.625	0
2024-08-12	78.320	78.320	78.320	78.320	14.625	0
2024-08-09	78.320	78.320	78.320	78.320	14.625	0
2024-08-08	78.320	78.320	78.320	78.320	14.625	0
2024-08-07	78.320	78.320	78.320	78.320	14.625	5
2024-08-06	77.070	77.070	77.070	77.070	14.391	500
2024-08-05	73.840	73.960	72.880	72.880	13.609	13,920
2024-08-02	75.000	75.410	74.840	75.410	14.081	25
2024-08-01	81.360	81.360	81.360	81.360	15.192	0
2024-07-31	81.360	81.360	81.360	81.360	15.192	0
2024-07-30	81.360	81.360	81.360	81.360	15.192	0
2024-07-29	82.160	82.160	81.360	81.360	15.192	10
2024-07-26	82.230	82.230	82.230	82.230	15.355	0
2024-07-25	82.230	82.230	82.230	82.230	15.355	0
2024-07-24	82.230	82.230	82.230	82.230	15.355	0
2024-07-23	82.230	82.230	82.230	82.230	15.355	0
2024-07-22	82.230	82.230	82.230	82.230	15.355	0
2024-07-19	82.230	82.230	82.230	82.230	15.355	0
2024-07-18	82.230	82.230	82.230	82.230	15.355	25
2024-07-17	73.220	73.220	73.220	73.220	13.672	0
2024-07-16	73.220	73.220	73.220	73.220	13.672	0
2024-07-15	73.220	73.220	73.220	73.220	13.672	0
2024-07-12	73.220	73.220	73.220	73.220	13.672	0
2024-07-11	73.220	73.220	73.220	73.220	13.672	0
2024-07-10	73.220	73.220	73.220	73.220	13.672	0
2024-07-09	73.220	73.220	73.220	73.220	13.672	0
2024-07-08	73.220	73.220	73.220	73.220	13.672	0
2024-07-05	73.220	73.220	73.220	73.220	13.672	0
2024-07-04	73.220	73.220	73.220	73.220	13.672	0
2024-07-03	73.220	73.220	73.220	73.220	13.672	0
2024-07-02	73.220	73.220	73.220	73.220	13.672	0
2024-07-01	73.220	73.220	73.220	73.220	13.672	0
2024-06-28	73.220	73.220	73.220	73.220	13.672	0
2024-06-27	73.220	73.220	73.220	73.220	13.672	0
2024-06-26	73.220	73.220	73.220	73.220	13.672	0
2024-06-25	73.220	73.220	73.220	73.220	13.672	0
2024-06-24	73.220	73.220	73.220	73.220	13.672	0
2024-06-21	73.220	73.220	73.220	73.220	13.672	0
2024-06-20	73.220	73.220	73.220	73.220	13.672	5
2024-06-19	70.770	70.770	70.770	70.770	13.215	0
2024-06-18	70.770	70.770	70.770	70.770	13.215	0
2024-06-17	70.770	70.770	70.770	70.770	13.215	0
2024-06-14	70.770	70.770	70.770	70.770	13.215	0
2024-06-13	70.770	70.770	70.770	70.770	13.215	0
2024-06-12	70.770	70.770	70.770	70.770	13.215	0
2024-06-11	70.770	70.770	70.770	70.770	13.215	0
2024-06-10	70.770	70.770	70.770	70.770	13.215	0
2024-06-07	70.770	70.770	70.770	70.770	13.215	0
2024-06-06	70.770	70.770	70.770	70.770	13.215	0
2024-06-05	70.770	70.770	70.770	70.770	13.215	0
2024-06-04	70.770	70.770	70.770	70.770	13.215	0
2024-06-03	70.770	70.770	70.770	70.770	13.215	0
2024-05-31	70.770	70.770	70.770	70.770	13.215	5
2024-05-29	69.230	69.230	69.230	69.230	12.927	0
2024-05-28	69.230	69.230	69.230	69.230	12.927	0
2024-05-27	69.230	69.230	69.230	69.230	12.927	0
2024-05-24	69.230	69.230	69.230	69.230	12.927	0

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.2108 JPY
2026-03-30	0.1942 JPY
2025-09-29	0.3312 JPY
2025-03-28	0.2196 JPY
2024-09-27	1.3397 JPY
2024-03-27	1.0227 JPY
2023-09-28	0.7703 JPY
2023-03-30	0.9283 JPY
2022-09-29	1.0442 JPY
2022-03-29	1.1356 JPY
2021-09-28	1.2201 JPY
2021-03-29	1.2483 JPY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.