ORIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	56.520	56.520	56.520	56.520	10.266	0
2023-08-29	56.520	56.520	56.520	56.520	10.266	0
2023-08-28	56.520	56.520	56.520	56.520	10.266	0
2023-08-25	56.520	56.520	56.520	56.520	10.266	0
2023-08-24	56.520	56.520	56.520	56.520	10.266	0
2023-08-23	56.520	56.520	56.520	56.520	10.266	0
2023-08-22	56.520	56.520	56.520	56.520	10.266	0
2023-08-21	56.520	56.520	56.520	56.520	10.266	0
2023-08-18	56.520	56.520	56.520	56.520	10.266	0
2023-08-17	56.520	56.520	56.520	56.520	10.266	0
2023-08-16	56.520	56.520	56.520	56.520	10.266	0
2023-08-15	56.520	56.520	56.520	56.520	10.266	0
2023-08-14	56.520	56.520	56.520	56.520	10.266	0
2023-08-11	56.520	56.520	56.520	56.520	10.266	0
2023-08-10	56.520	56.520	56.520	56.520	10.266	0
2023-08-09	56.520	56.520	56.520	56.520	10.266	0
2023-08-08	56.520	56.520	56.520	56.520	10.266	0
2023-08-07	56.520	56.520	56.520	56.520	10.266	0
2023-08-04	56.180	56.520	56.180	56.520	10.266	30
2023-08-03	54.450	54.450	54.450	54.450	9.890	0
2023-08-02	54.450	54.450	54.450	54.450	9.890	0
2023-08-01	54.450	54.450	54.450	54.450	9.890	0
2023-07-31	54.450	54.450	54.450	54.450	9.890	0
2023-07-28	54.450	54.450	54.450	54.450	9.890	0
2023-07-27	54.450	54.450	54.450	54.450	9.890	0
2023-07-26	54.450	54.450	54.450	54.450	9.890	0
2023-07-25	54.450	54.450	54.450	54.450	9.890	0
2023-07-24	54.450	54.450	54.450	54.450	9.890	0
2023-07-21	54.450	54.450	54.450	54.450	9.890	0
2023-07-20	54.450	54.450	54.450	54.450	9.890	0
2023-07-19	54.450	54.450	54.450	54.450	9.890	0
2023-07-18	54.450	54.450	54.450	54.450	9.890	0
2023-07-17	54.450	54.450	54.450	54.450	9.890	0
2023-07-14	54.450	54.450	54.450	54.450	9.890	0
2023-07-13	54.450	54.450	54.450	54.450	9.890	0
2023-07-12	54.450	54.450	54.450	54.450	9.890	0
2023-07-11	54.450	54.450	54.450	54.450	9.890	0
2023-07-10	54.450	54.450	54.450	54.450	9.890	0
2023-07-07	54.450	54.450	54.450	54.450	9.890	0
2023-07-06	54.450	54.450	54.450	54.450	9.890	0
2023-07-05	54.450	54.450	54.450	54.450	9.890	0
2023-07-04	54.450	54.450	54.450	54.450	9.890	0
2023-07-03	54.450	54.450	54.450	54.450	9.890	0
2023-06-30	54.450	54.450	54.450	54.450	9.890	0
2023-06-29	54.450	54.450	54.450	54.450	9.890	0
2023-06-28	54.450	54.450	54.450	54.450	9.890	0
2023-06-27	54.450	54.450	54.450	54.450	9.890	0
2023-06-26	54.450	54.450	54.450	54.450	9.890	0
2023-06-23	54.450	54.450	54.450	54.450	9.890	0
2023-06-22	54.450	54.450	54.450	54.450	9.890	0
2023-06-21	54.450	54.450	54.450	54.450	9.890	0
2023-06-20	54.450	54.450	54.450	54.450	9.890	0
2023-06-19	54.450	54.450	54.450	54.450	9.890	0
2023-06-16	54.450	54.450	54.450	54.450	9.890	0
2023-06-15	54.450	54.450	54.450	54.450	9.890	0
2023-06-14	54.450	54.450	54.450	54.450	9.890	0
2023-06-13	54.450	54.450	54.450	54.450	9.890	0
2023-06-12	54.450	54.450	54.450	54.450	9.890	0
2023-06-09	54.450	54.450	54.450	54.450	9.890	0
2023-06-07	54.450	54.450	54.450	54.450	9.890	0

← NewerPage 14 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.