ORIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	54.040	54.040	54.040	54.040	9.644	0
2023-03-08	54.040	54.040	54.040	54.040	9.644	0
2023-03-07	54.040	54.040	54.040	54.040	9.644	0
2023-03-06	54.040	54.040	54.040	54.040	9.644	0
2023-03-03	54.040	54.040	54.040	54.040	9.644	0
2023-03-02	54.040	54.040	54.040	54.040	9.644	0
2023-03-01	54.040	54.040	54.040	54.040	9.644	0
2023-02-28	54.040	54.040	54.040	54.040	9.644	0
2023-02-27	54.040	54.040	54.040	54.040	9.644	0
2023-02-24	54.040	54.040	54.040	54.040	9.644	0
2023-02-23	54.040	54.040	54.040	54.040	9.644	0
2023-02-22	54.040	54.040	54.040	54.040	9.644	0
2023-02-17	54.040	54.040	54.040	54.040	9.644	0
2023-02-16	54.040	54.040	54.040	54.040	9.644	0
2023-02-15	54.040	54.040	54.040	54.040	9.644	0
2023-02-14	54.040	54.040	54.040	54.040	9.644	0
2023-02-13	54.040	54.040	54.040	54.040	9.644	0
2023-02-10	54.040	54.040	54.040	54.040	9.644	0
2023-02-09	54.040	54.040	54.040	54.040	9.644	0
2023-02-08	54.040	54.040	54.040	54.040	9.644	0
2023-02-07	54.040	54.040	54.040	54.040	9.644	0
2023-02-06	54.040	54.040	54.040	54.040	9.644	0
2023-02-03	54.040	54.040	54.040	54.040	9.644	0
2023-02-02	54.040	54.040	54.040	54.040	9.644	0
2023-02-01	54.040	54.040	54.040	54.040	9.644	0
2023-01-31	54.040	54.040	54.040	54.040	9.644	0
2023-01-30	54.040	54.040	54.040	54.040	9.644	0
2023-01-27	54.040	54.040	54.040	54.040	9.644	0
2023-01-26	54.040	54.040	54.040	54.040	9.644	0
2023-01-25	54.040	54.040	54.040	54.040	9.644	0
2023-01-24	54.040	54.040	54.040	54.040	9.644	0
2023-01-23	54.040	54.040	54.040	54.040	9.644	0
2023-01-20	54.040	54.040	54.040	54.040	9.644	0
2023-01-19	54.040	54.040	54.040	54.040	9.644	0
2023-01-18	54.040	54.040	54.040	54.040	9.644	0
2023-01-17	54.040	54.040	54.040	54.040	9.644	0
2023-01-16	54.040	54.040	54.040	54.040	9.644	0
2023-01-13	54.040	54.040	54.040	54.040	9.644	0
2023-01-12	54.040	54.040	54.040	54.040	9.644	0
2023-01-11	54.040	54.040	54.040	54.040	9.644	0
2023-01-10	54.040	54.040	54.040	54.040	9.644	0
2023-01-09	54.040	54.040	54.040	54.040	9.644	0
2023-01-06	54.040	54.040	54.040	54.040	9.644	0
2023-01-05	54.040	54.040	54.040	54.040	9.644	0
2023-01-04	54.040	54.040	54.040	54.040	9.644	0
2023-01-03	54.040	54.040	54.040	54.040	9.644	0
2023-01-02	54.040	54.040	54.040	54.040	9.644	0
2022-12-29	54.040	54.040	54.040	54.040	9.644	0
2022-12-28	54.040	54.040	54.040	54.040	9.644	5
2022-12-27	54.000	54.000	54.000	54.000	9.637	0
2022-12-26	54.000	54.000	54.000	54.000	9.637	0
2022-12-23	54.000	54.000	54.000	54.000	9.637	0
2022-12-22	54.000	54.000	54.000	54.000	9.637	0
2022-12-21	54.000	54.000	54.000	54.000	9.637	0
2022-12-20	54.000	54.000	54.000	54.000	9.637	0
2022-12-19	54.000	54.000	54.000	54.000	9.637	0
2022-12-16	54.000	54.000	54.000	54.000	9.637	0
2022-12-15	54.000	54.000	54.000	54.000	9.637	0
2022-12-14	54.000	54.000	54.000	54.000	9.637	0
2022-12-13	54.000	54.000	54.000	54.000	9.637	0

← NewerPage 16 of 21 · 1,245 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.