ORIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	60.300	60.300	60.300	60.300	10.337	360
2022-03-23	56.750	56.750	56.750	56.750	9.729	0
2022-03-22	56.750	56.750	56.750	56.750	9.729	0
2022-03-21	56.750	56.750	56.750	56.750	9.729	0
2022-03-18	56.750	56.750	56.750	56.750	9.729	0
2022-03-17	56.750	56.750	56.750	56.750	9.729	0
2022-03-16	56.750	56.750	56.750	56.750	9.729	0
2022-03-15	56.750	56.750	56.750	56.750	9.729	0
2022-03-14	56.750	56.750	56.750	56.750	9.729	0
2022-03-11	56.750	56.750	56.750	56.750	9.729	0
2022-03-10	56.750	56.750	56.750	56.750	9.729	0
2022-03-09	56.620	56.750	56.620	56.750	9.729	485
2022-03-08	64.600	64.600	64.600	64.600	11.074	0
2022-03-07	64.600	64.600	64.600	64.600	11.074	0
2022-03-04	64.600	64.600	64.600	64.600	11.074	0
2022-03-03	64.600	64.600	64.600	64.600	11.074	0
2022-03-02	64.600	64.600	64.600	64.600	11.074	0
2022-02-25	64.600	64.600	64.600	64.600	11.074	0
2022-02-24	64.600	64.600	64.600	64.600	11.074	0
2022-02-23	64.600	64.600	64.600	64.600	11.074	0
2022-02-22	64.600	64.600	64.600	64.600	11.074	400
2022-02-21	66.300	66.300	66.300	66.300	11.366	0
2022-02-18	66.300	66.300	66.300	66.300	11.366	0
2022-02-17	66.300	66.300	66.300	66.300	11.366	0
2022-02-16	66.300	66.300	66.300	66.300	11.366	320
2022-02-15	69.450	69.450	69.450	69.450	11.906	0
2022-02-14	69.450	69.450	69.450	69.450	11.906	0
2022-02-11	69.450	69.450	69.450	69.450	11.906	0
2022-02-10	69.450	69.450	69.450	69.450	11.906	0
2022-02-09	69.450	69.450	69.450	69.450	11.906	320
2022-02-08	68.500	68.500	68.500	68.500	11.743	0
2022-02-07	69.630	69.630	68.500	68.500	11.743	640
2022-02-04	73.430	73.430	73.430	73.430	12.588	0
2022-02-03	73.430	73.430	73.430	73.430	12.588	0
2022-02-02	73.430	73.430	73.430	73.430	12.588	0
2022-02-01	73.430	73.430	73.430	73.430	12.588	0
2022-01-31	73.430	73.430	73.430	73.430	12.588	0
2022-01-28	73.430	73.430	73.430	73.430	12.588	0
2022-01-27	73.430	73.430	73.430	73.430	12.588	0
2022-01-26	73.430	73.430	73.430	73.430	12.588	0
2022-01-25	73.430	73.430	73.430	73.430	12.588	0
2022-01-24	73.430	73.430	73.430	73.430	12.588	30
2022-01-21	73.500	73.500	73.500	73.500	12.600	720
2022-01-20	72.550	72.550	72.550	72.550	12.437	0
2022-01-19	72.550	72.550	72.550	72.550	12.437	0
2022-01-18	72.550	72.550	72.550	72.550	12.437	0
2022-01-17	72.550	72.550	72.550	72.550	12.437	0
2022-01-14	72.550	72.550	72.550	72.550	12.437	0
2022-01-13	72.550	72.550	72.550	72.550	12.437	0
2022-01-12	72.550	72.550	72.550	72.550	12.437	0
2022-01-11	72.550	72.550	72.550	72.550	12.437	0
2022-01-10	72.550	72.550	72.550	72.550	12.437	0
2022-01-07	72.550	72.550	72.550	72.550	12.437	0
2022-01-06	72.550	72.550	72.550	72.550	12.437	0
2022-01-05	72.550	72.550	72.550	72.550	12.437	0
2022-01-04	72.550	72.550	72.550	72.550	12.437	2,360
2022-01-03	72.550	72.550	72.550	72.550	12.437	1,040
2021-12-30	71.810	71.810	71.400	71.400	12.240	48,000
2021-12-29	72.450	72.450	72.450	72.450	12.420	360
2021-12-28	71.260	71.260	71.260	71.260	12.216	0

← NewerPage 20 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.