ORIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	20.040	20.040	20.040	20.040	19.676	0
2026-01-26	20.040	20.040	20.040	20.040	19.676	10
2026-01-23	20.040	20.040	20.040	20.040	19.676	0
2026-01-22	20.040	20.040	20.040	20.040	19.676	0
2026-01-21	20.040	20.040	20.040	20.040	19.676	0
2026-01-20	20.040	20.040	20.040	20.040	19.676	0
2026-01-19	20.040	20.040	20.040	20.040	19.676	0
2026-01-16	20.040	20.040	20.040	20.040	19.676	0
2026-01-15	20.040	20.040	20.040	20.040	19.676	0
2026-01-14	20.040	20.040	20.040	20.040	19.676	0
2026-01-13	20.040	20.040	20.040	20.040	19.676	0
2026-01-12	20.040	20.040	20.040	20.040	19.676	0
2026-01-09	20.040	20.040	20.040	20.040	19.676	0
2026-01-08	20.040	20.040	20.040	20.040	19.676	0
2026-01-07	20.040	20.040	20.040	20.040	19.676	6
2026-01-06	20.200	20.200	20.200	20.200	19.833	0
2026-01-05	20.200	20.200	20.200	20.200	19.833	3
2026-01-02	20.640	20.640	20.640	20.640	20.266	0
2025-12-30	20.640	20.640	20.640	20.640	20.266	0
2025-12-29	20.640	20.640	20.640	20.640	20.266	3
2025-12-26	19.920	19.920	19.920	19.920	19.559	0
2025-12-23	19.920	19.920	19.920	19.920	19.559	0
2025-12-22	19.920	19.920	19.920	19.920	19.559	0
2025-12-19	19.920	19.920	19.920	19.920	19.559	0
2025-12-18	20.040	20.060	19.920	19.920	19.559	2,014
2025-12-17	18.740	18.740	18.740	18.740	18.400	0
2025-12-16	18.740	18.740	18.740	18.740	18.400	0
2025-12-15	18.740	18.740	18.740	18.740	18.400	0
2025-12-12	18.740	18.740	18.740	18.740	18.400	0
2025-12-11	18.740	18.740	18.740	18.740	18.400	0
2025-12-10	18.740	18.740	18.740	18.740	18.400	0
2025-12-09	18.740	18.740	18.740	18.740	18.400	0
2025-12-08	18.740	18.740	18.740	18.740	18.400	40
2025-12-05	18.900	18.900	18.860	18.860	18.518	11
2025-12-04	17.720	17.720	17.720	17.720	17.398	0
2025-12-03	17.720	17.720	17.720	17.720	17.398	0
2025-12-02	17.720	17.720	17.720	17.720	17.398	0
2025-12-01	17.720	17.720	17.720	17.720	17.398	0
2025-11-28	17.720	17.720	17.720	17.720	17.398	0
2025-11-27	17.720	17.720	17.720	17.720	17.398	0
2025-11-26	17.720	17.720	17.720	17.720	17.398	11
2025-11-25	17.420	17.880	17.420	17.880	17.556	44
2025-11-24	17.500	17.500	17.500	17.500	17.182	6
2025-11-21	17.480	17.480	17.480	17.480	17.163	34
2025-11-19	17.160	17.160	17.160	17.160	16.849	1
2025-11-18	17.020	17.020	17.020	17.020	16.711	0
2025-11-17	17.160	17.160	17.020	17.020	16.711	2
2025-11-14	17.220	17.320	17.220	17.320	17.006	101
2025-11-13	17.800	17.800	17.800	17.800	17.477	0
2025-11-12	17.800	17.800	17.800	17.800	17.477	17
2025-11-11	16.580	16.580	16.580	16.580	16.279	0
2025-11-10	16.580	16.580	16.580	16.580	16.279	0
2025-11-07	16.580	16.580	16.580	16.580	16.279	0
2025-11-06	16.580	16.580	16.580	16.580	16.279	0
2025-11-05	16.460	16.660	16.460	16.580	16.279	29
2025-11-04	16.470	16.470	16.460	16.460	16.161	11
2025-11-03	16.580	16.580	16.460	16.460	16.161	8
2025-10-31	16.740	16.740	16.740	16.740	16.436	0
2025-10-30	16.740	16.740	16.740	16.740	16.436	0
2025-10-29	16.740	16.740	16.740	16.740	16.436	0

← NewerPage 4 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.