ORIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	71.260	71.260	71.260	71.260	12.216	360
2021-12-23	71.400	71.400	71.400	71.400	12.240	0
2021-12-22	71.400	71.400	71.400	71.400	12.240	0
2021-12-21	71.400	71.400	71.400	71.400	12.240	0
2021-12-20	71.400	71.400	71.400	71.400	12.240	0
2021-12-17	71.400	71.400	71.400	71.400	12.240	0
2021-12-16	71.400	71.400	71.400	71.400	12.240	0
2021-12-15	71.400	71.400	71.400	71.400	12.240	0
2021-12-14	71.400	71.400	71.400	71.400	12.240	0
2021-12-13	71.400	71.400	71.400	71.400	12.240	0
2021-12-10	71.400	71.400	71.400	71.400	12.240	0
2021-12-09	71.400	71.400	71.400	71.400	12.240	0
2021-12-08	71.400	71.400	71.400	71.400	12.240	0
2021-12-07	71.400	71.400	71.400	71.400	12.240	0
2021-12-06	71.400	71.400	71.400	71.400	12.240	5
2021-12-03	70.670	70.670	70.670	70.670	12.115	0
2021-12-02	70.670	70.670	70.670	70.670	12.115	0
2021-12-01	70.670	70.670	70.670	70.670	12.115	0
2021-11-30	70.670	70.670	70.670	70.670	12.115	0
2021-11-29	70.370	70.670	70.370	70.670	12.115	3,215
2021-11-26	70.800	70.800	70.800	70.800	12.137	5
2021-11-25	71.910	71.910	71.910	71.910	12.328	0
2021-11-24	71.700	71.910	71.700	71.910	12.328	6,000
2021-11-23	71.890	71.890	71.890	71.890	12.324	0
2021-11-22	71.890	71.890	71.890	71.890	12.324	0
2021-11-19	71.890	71.890	71.890	71.890	12.324	0
2021-11-18	71.890	71.890	71.890	71.890	12.324	0
2021-11-17	71.890	71.890	71.890	71.890	12.324	0
2021-11-16	71.890	71.890	71.890	71.890	12.324	0
2021-11-12	71.890	71.890	71.890	71.890	12.324	15
2021-11-11	71.890	71.890	71.890	71.890	12.324	0
2021-11-10	71.890	71.890	71.890	71.890	12.324	0
2021-11-09	71.890	71.890	71.890	71.890	12.324	0
2021-11-08	71.890	71.890	71.890	71.890	12.324	0
2021-11-05	71.890	71.890	71.890	71.890	12.324	0
2021-11-04	71.550	71.890	71.550	71.890	12.324	3,410
2021-11-03	66.430	66.430	66.430	66.430	11.388	0
2021-11-01	66.430	66.430	66.430	66.430	11.388	0
2021-10-29	66.430	66.430	66.430	66.430	11.388	0
2021-10-28	66.430	66.430	66.430	66.430	11.388	0
2021-10-27	66.430	66.430	66.430	66.430	11.388	0
2021-10-26	66.430	66.430	66.430	66.430	11.388	0
2021-10-25	66.430	66.430	66.430	66.430	11.388	0
2021-10-22	66.430	66.430	66.430	66.430	11.388	0
2021-10-21	66.430	66.430	66.430	66.430	11.388	0

← NewerPage 21 of 21 · 1,245 trading days

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.