ORIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	55.500	55.500	55.500	55.500	9.697	80
2022-06-20	56.700	56.700	56.700	56.700	9.907	0
2022-06-17	56.700	56.700	56.700	56.700	9.907	0
2022-06-15	56.700	56.700	56.700	56.700	9.907	0
2022-06-14	56.700	56.700	56.700	56.700	9.907	0
2022-06-13	56.700	56.700	56.700	56.700	9.907	0
2022-06-10	56.700	56.700	56.700	56.700	9.907	0
2022-06-09	56.700	56.700	56.700	56.700	9.907	0
2022-06-08	56.700	56.700	56.700	56.700	9.907	0
2022-06-07	56.700	56.700	56.700	56.700	9.907	0
2022-06-06	56.700	56.700	56.700	56.700	9.907	0
2022-06-03	56.700	56.700	56.700	56.700	9.907	0
2022-06-02	56.700	56.700	56.700	56.700	9.907	0
2022-06-01	56.700	56.700	56.700	56.700	9.907	0
2022-05-31	56.700	56.700	56.700	56.700	9.907	0
2022-05-30	56.700	56.700	56.700	56.700	9.907	0
2022-05-27	56.700	56.700	56.700	56.700	9.907	5
2022-05-26	56.700	56.700	56.700	56.700	9.907	215
2022-05-25	56.070	56.070	56.070	56.070	9.797	355
2022-05-24	54.600	54.600	54.600	54.600	9.540	0
2022-05-23	54.600	54.600	54.600	54.600	9.540	0
2022-05-20	54.600	54.600	54.600	54.600	9.540	350
2022-05-19	55.200	55.200	55.200	55.200	9.645	0
2022-05-18	55.200	55.200	55.200	55.200	9.645	420
2022-05-17	58.090	58.090	58.090	58.090	10.150	0
2022-05-16	58.090	58.090	58.090	58.090	10.150	0
2022-05-13	58.090	58.090	58.090	58.090	10.150	0
2022-05-12	58.090	58.090	58.090	58.090	10.150	0
2022-05-11	58.090	58.090	58.090	58.090	10.150	0
2022-05-10	58.090	58.090	58.090	58.090	10.150	0
2022-05-09	58.090	58.090	58.090	58.090	10.150	0
2022-05-06	58.080	58.090	58.080	58.090	10.150	715
2022-05-05	60.450	60.450	60.450	60.450	10.562	0
2022-05-04	60.450	60.450	60.450	60.450	10.562	0
2022-05-03	60.450	60.450	60.450	60.450	10.562	0
2022-05-02	60.450	60.450	60.450	60.450	10.562	0
2022-04-29	60.450	60.450	60.450	60.450	10.562	0
2022-04-28	60.450	60.450	60.450	60.450	10.562	0
2022-04-27	60.450	60.450	60.450	60.450	10.562	0
2022-04-26	60.450	60.450	60.450	60.450	10.562	0
2022-04-25	60.450	60.450	60.450	60.450	10.562	0
2022-04-22	60.450	60.450	60.450	60.450	10.562	0
2022-04-20	60.450	60.450	60.450	60.450	10.562	0
2022-04-19	60.450	60.450	60.450	60.450	10.562	0
2022-04-18	60.450	60.450	60.450	60.450	10.562	0
2022-04-14	60.450	60.450	60.450	60.450	10.562	0
2022-04-13	60.450	60.450	60.450	60.450	10.562	0
2022-04-12	60.450	60.450	60.450	60.450	10.562	0
2022-04-11	60.450	60.450	60.450	60.450	10.562	0
2022-04-08	60.450	60.450	60.450	60.450	10.562	0
2022-04-07	60.450	60.450	60.450	60.450	10.562	0
2022-04-06	60.450	60.450	60.450	60.450	10.562	0
2022-04-05	60.450	60.450	60.450	60.450	10.562	0
2022-04-04	60.450	60.450	60.450	60.450	10.562	0
2022-04-01	60.450	60.450	60.450	60.450	10.562	0
2022-03-31	60.450	60.450	60.450	60.450	10.562	0
2022-03-30	60.450	60.450	60.450	60.450	10.562	0
2022-03-29	60.450	60.450	60.450	60.450	10.562	120
2022-03-28	60.300	60.300	60.300	60.300	10.337	0
2022-03-25	60.300	60.300	60.300	60.300	10.337	0

← NewerPage 19 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.