ORIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	56.520	56.520	56.520	56.520	10.399	0
2024-02-26	56.520	56.520	56.520	56.520	10.399	0
2024-02-23	56.520	56.520	56.520	56.520	10.399	0
2024-02-22	56.520	56.520	56.520	56.520	10.399	0
2024-02-21	56.520	56.520	56.520	56.520	10.399	0
2024-02-20	56.520	56.520	56.520	56.520	10.399	0
2024-02-19	56.520	56.520	56.520	56.520	10.399	0
2024-02-16	56.520	56.520	56.520	56.520	10.399	0
2024-02-15	56.520	56.520	56.520	56.520	10.399	0
2024-02-14	56.520	56.520	56.520	56.520	10.399	0
2024-02-09	56.520	56.520	56.520	56.520	10.399	0
2024-02-08	56.520	56.520	56.520	56.520	10.399	0
2024-02-07	56.520	56.520	56.520	56.520	10.399	0
2024-02-06	56.520	56.520	56.520	56.520	10.399	0
2024-02-05	56.520	56.520	56.520	56.520	10.399	0
2024-02-02	56.520	56.520	56.520	56.520	10.399	0
2024-02-01	56.520	56.520	56.520	56.520	10.399	0
2024-01-31	56.520	56.520	56.520	56.520	10.399	0
2024-01-30	56.520	56.520	56.520	56.520	10.399	0
2024-01-29	56.520	56.520	56.520	56.520	10.399	0
2024-01-26	56.520	56.520	56.520	56.520	10.399	0
2024-01-25	56.520	56.520	56.520	56.520	10.399	0
2024-01-24	56.520	56.520	56.520	56.520	10.399	0
2024-01-23	56.520	56.520	56.520	56.520	10.399	0
2024-01-22	56.520	56.520	56.520	56.520	10.399	0
2024-01-19	56.520	56.520	56.520	56.520	10.399	0
2024-01-18	56.520	56.520	56.520	56.520	10.399	0
2024-01-17	56.520	56.520	56.520	56.520	10.399	0
2024-01-16	56.520	56.520	56.520	56.520	10.399	0
2024-01-15	56.520	56.520	56.520	56.520	10.399	0
2024-01-12	56.520	56.520	56.520	56.520	10.399	0
2024-01-11	56.520	56.520	56.520	56.520	10.399	0
2024-01-10	56.520	56.520	56.520	56.520	10.399	0
2024-01-09	56.520	56.520	56.520	56.520	10.399	0
2024-01-08	56.520	56.520	56.520	56.520	10.399	0
2024-01-05	56.520	56.520	56.520	56.520	10.399	0
2024-01-04	56.520	56.520	56.520	56.520	10.399	0
2024-01-03	56.520	56.520	56.520	56.520	10.399	0
2024-01-02	56.520	56.520	56.520	56.520	10.399	0
2023-12-28	56.520	56.520	56.520	56.520	10.399	0
2023-12-27	56.520	56.520	56.520	56.520	10.399	0
2023-12-26	56.520	56.520	56.520	56.520	10.399	0
2023-12-22	56.520	56.520	56.520	56.520	10.399	0
2023-12-21	56.520	56.520	56.520	56.520	10.399	0
2023-12-20	56.520	56.520	56.520	56.520	10.399	0
2023-12-19	56.520	56.520	56.520	56.520	10.399	0
2023-12-18	56.520	56.520	56.520	56.520	10.399	0
2023-12-15	56.520	56.520	56.520	56.520	10.399	0
2023-12-14	56.520	56.520	56.520	56.520	10.399	0
2023-12-13	56.520	56.520	56.520	56.520	10.399	0
2023-12-12	56.520	56.520	56.520	56.520	10.399	0
2023-12-11	57.660	57.660	56.520	56.520	10.399	8,000
2023-12-08	56.160	56.160	56.160	56.160	10.333	0
2023-12-07	56.160	56.160	56.160	56.160	10.333	0
2023-12-06	56.160	56.160	56.160	56.160	10.333	0
2023-12-05	56.160	56.160	56.160	56.160	10.333	0
2023-12-04	56.160	56.160	56.160	56.160	10.333	0
2023-12-01	56.160	56.160	56.160	56.160	10.333	0
2023-11-30	56.160	56.160	56.160	56.160	10.333	0
2023-11-29	56.160	56.160	56.160	56.160	10.333	5

← NewerPage 12 of 21 · 1,250 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.