ORIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.520	24.520	24.520	24.520	24.321	0
2026-07-21	24.520	24.520	24.520	24.520	24.321	0
2026-07-20	24.520	24.520	24.520	24.520	24.321	4
2026-07-17	24.660	24.660	24.660	24.660	24.460	2
2026-07-16	25.180	25.180	25.180	25.180	24.975	0
2026-07-15	25.180	25.180	25.180	25.180	24.975	0
2026-07-14	25.180	25.180	25.180	25.180	24.975	0
2026-07-13	25.180	25.180	25.180	25.180	24.975	0
2026-07-10	25.180	25.180	25.180	25.180	24.975	0
2026-07-09	25.180	25.180	25.180	25.180	24.975	0
2026-07-08	25.180	25.180	25.180	25.180	24.975	1
2026-07-07	25.290	25.290	25.290	25.290	25.084	1
2026-07-06	25.650	25.650	25.650	25.650	25.441	2,501
2026-07-03	24.500	24.500	24.500	24.500	24.301	0
2026-07-02	24.500	24.500	24.500	24.500	24.301	0
2026-07-01	24.500	24.500	24.500	24.500	24.301	0
2026-06-30	24.500	24.500	24.500	24.500	24.301	0
2026-06-29	24.500	24.500	24.500	24.500	24.301	0
2026-06-26	24.500	24.500	24.500	24.500	24.301	0
2026-06-25	24.500	24.500	24.500	24.500	24.301	0
2026-06-24	24.500	24.500	24.500	24.500	24.301	1
2026-06-23	24.500	24.500	24.500	24.500	24.301	0
2026-06-22	24.500	24.500	24.500	24.500	24.301	0
2026-06-19	24.500	24.500	24.500	24.500	24.301	0
2026-06-18	24.500	24.500	24.500	24.500	24.301	0
2026-06-17	24.500	24.500	24.500	24.500	24.301	0
2026-06-16	24.500	24.500	24.500	24.500	24.301	0
2026-06-15	24.500	24.500	24.500	24.500	24.301	0
2026-06-12	24.500	24.500	24.500	24.500	24.301	4
2026-06-11	24.410	24.410	24.410	24.410	24.212	0
2026-06-10	24.410	24.410	24.410	24.410	24.212	0
2026-06-09	24.410	24.410	24.410	24.410	24.212	0
2026-06-08	24.410	24.410	24.410	24.410	24.212	0
2026-06-05	24.400	24.410	24.400	24.410	24.212	53
2026-06-03	24.440	24.440	24.440	24.440	24.241	0
2026-06-02	24.440	24.440	24.440	24.440	24.241	2
2026-06-01	24.320	24.320	24.320	24.320	24.122	0
2026-05-29	24.320	24.320	24.320	24.320	24.122	0
2026-05-28	24.320	24.320	24.320	24.320	24.122	4
2026-05-27	24.450	24.450	24.450	24.450	24.251	4
2026-05-26	24.710	24.710	24.710	24.710	24.509	0
2026-05-25	24.710	24.710	24.710	24.710	24.509	6
2026-05-22	24.700	24.700	24.700	24.700	24.499	4
2026-05-21	23.010	23.010	23.010	23.010	22.823	0
2026-05-20	23.010	23.010	23.010	23.010	22.823	0
2026-05-19	23.010	23.010	23.010	23.010	22.823	0
2026-05-18	23.010	23.010	23.010	23.010	22.823	0
2026-05-15	23.010	23.010	23.010	23.010	22.823	0
2026-05-14	21.000	23.010	21.000	23.010	22.823	2
2026-05-13	18.880	18.880	18.880	18.880	18.727	0
2026-05-12	18.880	18.880	18.880	18.880	18.727	0
2026-05-11	18.880	18.880	18.880	18.880	18.727	0
2026-05-08	18.880	18.880	18.880	18.880	18.727	0
2026-05-07	18.880	18.880	18.880	18.880	18.727	0
2026-05-06	18.880	18.880	18.880	18.880	18.727	0
2026-05-05	18.880	18.880	18.880	18.880	18.727	0
2026-05-04	18.880	18.880	18.880	18.880	18.727	0
2026-04-30	18.880	18.880	18.880	18.880	18.727	0
2026-04-29	18.880	18.880	18.880	18.880	18.727	0
2026-04-28	18.880	18.880	18.880	18.880	18.727	0

← NewerPage 2 of 3 · 125 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.