ORIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.880	18.880	18.880	18.880	18.727	0
2026-04-24	18.860	18.880	18.860	18.880	18.727	110
2026-04-23	19.800	19.800	19.800	19.800	19.639	0
2026-04-22	19.800	19.800	19.800	19.800	19.639	0
2026-04-20	19.800	19.800	19.800	19.800	19.639	20
2026-04-17	19.500	19.500	19.500	19.500	19.341	0
2026-04-16	19.500	19.500	19.500	19.500	19.341	0
2026-04-15	19.500	19.500	19.500	19.500	19.341	0
2026-04-14	19.500	19.500	19.500	19.500	19.341	0
2026-04-13	19.500	19.500	19.500	19.500	19.341	0
2026-04-10	19.500	19.500	19.500	19.500	19.341	2
2026-04-09	19.660	19.660	19.660	19.660	19.500	1
2026-04-08	19.660	19.660	19.660	19.660	19.500	49
2026-04-07	19.270	19.270	19.270	19.270	19.113	30
2026-04-06	19.250	19.250	19.250	19.250	19.094	20
2026-04-02	19.230	19.230	19.230	19.230	19.074	0
2026-04-01	19.230	19.230	19.230	19.230	19.074	0
2026-03-31	19.230	19.230	19.230	19.230	19.074	0
2026-03-30	19.230	19.230	19.230	19.230	19.074	0
2026-03-27	19.230	19.230	19.230	19.230	18.881	0
2026-03-26	19.860	19.860	19.230	19.230	18.881	36
2026-03-25	19.660	19.660	19.660	19.660	19.303	0
2026-03-24	19.660	19.660	19.660	19.660	19.303	2
2026-03-23	19.870	19.870	19.870	19.870	19.509	0
2026-03-20	19.870	19.870	19.870	19.870	19.509	0
2026-03-19	19.870	19.870	19.870	19.870	19.509	0
2026-03-18	19.870	19.870	19.870	19.870	19.509	0
2026-03-17	19.880	19.880	19.870	19.870	19.509	4
2026-03-16	20.140	20.140	20.140	20.140	19.775	1
2026-03-13	20.680	20.680	20.680	20.680	20.305	0
2026-03-12	20.680	20.680	20.680	20.680	20.305	0
2026-03-11	20.680	20.680	20.680	20.680	20.305	0
2026-03-10	20.680	20.680	20.680	20.680	20.305	26
2026-03-09	21.060	21.060	21.060	21.060	20.678	0
2026-03-06	21.060	21.060	21.060	21.060	20.678	0
2026-03-05	21.060	21.060	21.060	21.060	20.678	0
2026-03-04	21.060	21.060	21.060	21.060	20.678	4
2026-03-03	22.140	22.140	22.140	22.140	21.738	0
2026-03-02	22.140	22.140	22.140	22.140	21.738	2
2026-02-27	22.680	22.680	22.680	22.680	22.268	0
2026-02-26	22.680	22.680	22.680	22.680	22.268	0
2026-02-25	22.680	22.680	22.680	22.680	22.268	0
2026-02-24	22.700	22.700	22.680	22.680	22.268	2,000
2026-02-23	22.450	22.450	22.450	22.450	22.043	0
2026-02-20	22.450	22.450	22.450	22.450	22.043	1
2026-02-19	23.640	23.640	23.640	23.640	23.211	0
2026-02-18	23.640	23.640	23.640	23.640	23.211	0
2026-02-13	23.640	23.640	23.640	23.640	23.211	1
2026-02-12	23.800	23.800	23.800	23.800	23.368	223
2026-02-11	23.260	23.300	23.260	23.300	22.877	223
2026-02-10	22.220	22.680	22.220	22.680	22.268	450
2026-02-09	21.520	21.520	21.520	21.520	21.130	2
2026-02-06	20.100	20.100	20.100	20.100	19.735	0
2026-02-05	20.100	20.100	20.100	20.100	19.735	0
2026-02-04	20.100	20.100	20.100	20.100	19.735	0
2026-02-03	20.100	20.100	20.100	20.100	19.735	0
2026-02-02	20.100	20.100	20.100	20.100	19.735	0
2026-01-30	20.100	20.100	20.100	20.100	19.735	2
2026-01-29	20.040	20.040	20.040	20.040	19.676	0
2026-01-28	20.040	20.040	20.040	20.040	19.676	0

← NewerPage 3 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.