ORIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	54.450	54.450	54.450	54.450	9.890	0
2023-06-05	54.450	54.450	54.450	54.450	9.890	0
2023-06-02	54.450	54.450	54.450	54.450	9.890	0
2023-06-01	54.450	54.450	54.450	54.450	9.890	0
2023-05-31	54.450	54.450	54.450	54.450	9.890	0
2023-05-30	54.450	54.450	54.450	54.450	9.890	0
2023-05-29	54.450	54.450	54.450	54.450	9.890	0
2023-05-26	54.450	54.450	54.450	54.450	9.890	0
2023-05-25	54.450	54.450	54.450	54.450	9.890	0
2023-05-24	54.450	54.450	54.450	54.450	9.890	0
2023-05-23	54.450	54.450	54.450	54.450	9.890	0
2023-05-22	54.450	54.450	54.450	54.450	9.890	0
2023-05-19	54.450	54.450	54.450	54.450	9.890	0
2023-05-18	54.450	54.450	54.450	54.450	9.890	0
2023-05-17	54.100	54.450	54.100	54.450	9.890	405
2023-05-16	53.000	53.000	53.000	53.000	9.627	0
2023-05-15	53.000	53.000	53.000	53.000	9.627	0
2023-05-12	53.000	53.000	53.000	53.000	9.627	0
2023-05-11	53.000	53.000	53.000	53.000	9.627	0
2023-05-10	53.000	53.000	53.000	53.000	9.627	0
2023-05-09	53.000	53.000	53.000	53.000	9.627	0
2023-05-08	53.000	53.000	53.000	53.000	9.627	0
2023-05-05	53.000	53.000	53.000	53.000	9.627	0
2023-05-04	53.000	53.000	53.000	53.000	9.627	0
2023-05-03	53.000	53.000	53.000	53.000	9.627	0
2023-05-02	53.000	53.000	53.000	53.000	9.627	0
2023-04-28	53.000	53.000	53.000	53.000	9.627	0
2023-04-27	53.000	53.000	53.000	53.000	9.627	0
2023-04-26	53.000	53.000	53.000	53.000	9.627	0
2023-04-25	53.000	53.000	53.000	53.000	9.627	0
2023-04-24	53.000	53.000	53.000	53.000	9.627	0
2023-04-20	53.000	53.000	53.000	53.000	9.627	0
2023-04-19	53.000	53.000	53.000	53.000	9.627	0
2023-04-18	53.000	53.000	53.000	53.000	9.627	0
2023-04-17	53.000	53.000	53.000	53.000	9.627	0
2023-04-14	53.000	53.000	53.000	53.000	9.627	0
2023-04-13	53.000	53.000	53.000	53.000	9.627	0
2023-04-12	53.000	53.000	53.000	53.000	9.627	0
2023-04-11	53.000	53.000	53.000	53.000	9.627	0
2023-04-10	53.000	53.000	53.000	53.000	9.627	0
2023-04-06	53.000	53.000	53.000	53.000	9.627	0
2023-04-05	53.000	53.000	53.000	53.000	9.627	0
2023-04-04	53.000	53.000	53.000	53.000	9.627	0
2023-04-03	53.000	53.000	53.000	53.000	9.627	0
2023-03-31	53.000	53.000	53.000	53.000	9.627	0
2023-03-30	53.000	53.000	53.000	53.000	9.627	0
2023-03-29	53.000	53.000	53.000	53.000	9.458	0
2023-03-28	53.000	53.000	53.000	53.000	9.458	0
2023-03-27	53.000	53.000	53.000	53.000	9.458	0
2023-03-24	53.000	53.000	53.000	53.000	9.458	0
2023-03-23	53.000	53.000	53.000	53.000	9.458	0
2023-03-22	53.000	53.000	53.000	53.000	9.458	0
2023-03-21	53.000	53.000	53.000	53.000	9.458	0
2023-03-20	53.000	53.000	53.000	53.000	9.458	140
2023-03-17	53.100	53.100	53.100	53.100	9.476	30
2023-03-16	54.040	54.040	54.040	54.040	9.644	0
2023-03-15	54.040	54.040	54.040	54.040	9.644	0
2023-03-14	54.040	54.040	54.040	54.040	9.644	0
2023-03-13	54.040	54.040	54.040	54.040	9.644	0
2023-03-10	54.040	54.040	54.040	54.040	9.644	0

← NewerPage 15 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.