ORIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	69.230	69.230	69.230	69.230	12.927	0
2024-05-22	69.230	69.230	69.230	69.230	12.927	0
2024-05-21	69.230	69.230	69.230	69.230	12.927	0
2024-05-20	69.230	69.230	69.230	69.230	12.927	0
2024-05-17	69.230	69.230	69.230	69.230	12.927	0
2024-05-16	69.230	69.230	69.230	69.230	12.927	5
2024-05-15	66.460	66.460	66.460	66.460	12.410	0
2024-05-14	66.460	66.460	66.460	66.460	12.410	0
2024-05-13	66.460	66.460	66.460	66.460	12.410	0
2024-05-10	66.460	66.460	66.460	66.460	12.410	0
2024-05-09	66.460	66.460	66.460	66.460	12.410	0
2024-05-08	66.460	66.460	66.460	66.460	12.410	0
2024-05-07	66.460	66.460	66.460	66.460	12.410	0
2024-05-06	66.460	66.460	66.460	66.460	12.410	0
2024-05-03	66.460	66.460	66.460	66.460	12.410	0
2024-05-02	66.460	66.460	66.460	66.460	12.410	0
2024-04-30	66.460	66.460	66.460	66.460	12.410	0
2024-04-29	66.460	66.460	66.460	66.460	12.410	0
2024-04-26	66.460	66.460	66.460	66.460	12.410	0
2024-04-25	66.460	66.460	66.460	66.460	12.410	0
2024-04-24	66.460	66.460	66.460	66.460	12.410	0
2024-04-23	66.460	66.460	66.460	66.460	12.410	0
2024-04-22	66.460	66.460	66.460	66.460	12.410	0
2024-04-19	66.460	66.460	66.460	66.460	12.410	0
2024-04-18	66.460	66.460	66.460	66.460	12.410	0
2024-04-17	66.460	66.460	66.460	66.460	12.410	0
2024-04-16	66.460	66.460	66.460	66.460	12.410	0
2024-04-15	66.460	66.460	66.460	66.460	12.410	0
2024-04-12	66.460	66.460	66.460	66.460	12.410	0
2024-04-11	66.460	66.460	66.460	66.460	12.410	0
2024-04-10	66.460	66.460	66.460	66.460	12.410	0
2024-04-09	66.460	66.460	66.460	66.460	12.410	0
2024-04-08	55.010	66.460	55.010	66.460	12.410	10
2024-04-05	69.850	69.850	69.850	69.850	13.043	0
2024-04-04	69.850	69.850	69.850	69.850	13.043	0
2024-04-03	69.850	69.850	69.850	69.850	13.043	0
2024-04-02	69.850	69.850	69.850	69.850	13.043	0
2024-04-01	69.850	69.850	69.850	69.850	13.043	0
2024-03-28	69.850	69.850	69.850	69.850	13.043	0
2024-03-27	69.850	69.850	69.850	69.850	13.043	0
2024-03-26	56.510	69.850	56.510	69.850	12.852	20
2024-03-25	56.520	56.520	56.520	56.520	10.399	0
2024-03-22	56.520	56.520	56.520	56.520	10.399	0
2024-03-21	56.520	56.520	56.520	56.520	10.399	0
2024-03-20	56.520	56.520	56.520	56.520	10.399	0
2024-03-19	56.520	56.520	56.520	56.520	10.399	0
2024-03-18	56.520	56.520	56.520	56.520	10.399	0
2024-03-15	56.520	56.520	56.520	56.520	10.399	0
2024-03-14	56.520	56.520	56.520	56.520	10.399	0
2024-03-13	56.520	56.520	56.520	56.520	10.399	0
2024-03-12	56.520	56.520	56.520	56.520	10.399	0
2024-03-11	56.520	56.520	56.520	56.520	10.399	0
2024-03-08	56.520	56.520	56.520	56.520	10.399	0
2024-03-07	56.520	56.520	56.520	56.520	10.399	0
2024-03-06	56.520	56.520	56.520	56.520	10.399	0
2024-03-05	56.520	56.520	56.520	56.520	10.399	0
2024-03-04	56.520	56.520	56.520	56.520	10.399	0
2024-03-01	56.520	56.520	56.520	56.520	10.399	0
2024-02-29	56.520	56.520	56.520	56.520	10.399	0
2024-02-28	56.520	56.520	56.520	56.520	10.399	0

← NewerPage 11 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.