ORIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	16.740	16.740	16.740	16.740	16.436	0
2025-10-27	16.740	16.740	16.740	16.740	16.436	100
2025-10-24	16.740	16.740	16.740	16.740	16.436	23
2025-10-23	17.020	17.020	17.020	17.020	16.711	0
2025-10-22	17.020	17.020	17.020	17.020	16.711	10
2025-10-21	16.820	16.820	16.820	16.820	16.515	0
2025-10-20	16.820	16.820	16.820	16.820	16.515	0
2025-10-17	16.820	16.820	16.820	16.820	16.515	0
2025-10-16	16.820	16.820	16.820	16.820	16.515	0
2025-10-15	16.820	16.820	16.820	16.820	16.515	0
2025-10-14	16.820	16.820	16.820	16.820	16.515	0
2025-10-13	16.820	16.820	16.820	16.820	16.515	42
2025-10-10	17.100	17.100	17.100	17.100	16.790	1
2025-10-09	17.100	17.100	17.100	17.100	16.790	0
2025-10-08	17.100	17.100	17.100	17.100	16.790	0
2025-10-07	17.140	17.140	17.100	17.100	16.790	8
2025-10-06	17.000	17.000	17.000	17.000	16.692	0
2025-10-03	17.000	17.000	17.000	17.000	16.692	0
2025-10-02	17.080	17.080	17.000	17.000	16.692	16
2025-10-01	17.270	17.270	17.140	17.180	16.868	35
2025-09-30	17.620	17.620	17.320	17.320	17.006	33
2025-09-29	17.840	17.840	17.840	17.840	17.516	0
2025-09-26	17.840	17.840	17.840	17.840	17.191	0
2025-09-25	17.840	17.840	17.840	17.840	17.191	0
2025-09-24	17.840	17.840	17.840	17.840	17.191	17
2025-09-23	17.800	17.840	17.800	17.840	17.191	19
2025-09-22	18.100	18.100	18.100	18.100	17.442	68
2025-09-19	18.080	18.080	18.020	18.020	17.365	16
2025-09-18	17.980	17.980	17.980	17.980	17.326	0
2025-09-17	17.980	17.980	17.980	17.980	17.326	0
2025-09-16	17.920	18.020	17.920	17.980	17.326	310
2025-09-15	17.920	17.920	17.920	17.920	17.268	1
2025-09-12	17.920	17.920	17.920	17.920	17.268	0
2025-09-11	17.920	17.920	17.920	17.920	17.268	0
2025-09-10	17.920	17.920	17.920	17.920	17.268	0
2025-09-09	17.920	17.920	17.920	17.920	17.268	10
2025-09-08	18.100	18.100	18.100	18.100	17.442	1
2025-09-05	17.820	17.820	17.820	17.820	17.172	2
2025-09-04	17.700	17.700	17.700	17.700	17.056	1
2025-09-03	17.680	17.700	17.660	17.660	17.018	43
2025-09-02	17.500	17.500	17.500	17.500	16.863	0
2025-09-01	17.500	17.500	17.500	17.500	16.863	2
2025-08-29	17.900	17.900	17.500	17.500	16.863	79
2025-08-28	17.520	17.520	17.520	17.520	16.883	0
2025-08-27	17.500	17.520	17.480	17.520	16.883	22
2025-08-26	17.720	17.720	17.520	17.620	16.979	12
2025-08-25	17.980	17.980	17.540	17.540	16.902	25
2025-08-22	17.800	17.800	17.800	17.800	17.153	350
2025-08-21	17.460	17.480	17.460	17.480	16.844	36
2025-08-20	17.460	17.460	17.460	17.460	16.825	0
2025-08-19	17.460	17.460	17.460	17.460	16.825	0
2025-08-18	17.460	17.460	17.460	17.460	16.825	0
2025-08-15	17.460	17.460	17.460	17.460	16.825	0
2025-08-14	17.420	17.460	17.420	17.460	16.825	7
2025-08-13	15.920	15.920	15.920	15.920	15.341	0
2025-08-12	15.920	15.920	15.920	15.920	15.341	0
2025-08-11	15.920	15.920	15.920	15.920	15.341	0
2025-08-08	15.920	15.920	15.920	15.920	15.341	0
2025-08-07	15.920	15.920	15.920	15.920	15.341	0
2025-08-06	15.920	15.920	15.920	15.920	15.341	0

← NewerPage 5 of 21 · 1,246 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.