ORIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	15.920	15.920	15.920	15.920	15.341	0
2025-08-04	15.980	15.980	15.920	15.920	15.341	4
2025-08-01	15.820	15.820	15.820	15.820	15.245	0
2025-07-31	15.780	15.820	15.780	15.820	15.245	10
2025-07-30	15.860	15.860	15.860	15.860	15.283	1
2025-07-29	15.760	15.760	15.620	15.680	15.110	20
2025-07-28	15.780	15.780	15.760	15.760	15.187	26
2025-07-25	15.560	15.560	15.560	15.560	14.994	0
2025-07-24	15.560	15.560	15.560	15.560	14.994	0
2025-07-23	15.560	15.560	15.560	15.560	14.994	0
2025-07-22	15.560	15.560	15.560	15.560	14.994	0
2025-07-21	15.560	15.560	15.560	15.560	14.994	0
2025-07-18	15.560	15.560	15.560	15.560	14.994	27
2025-07-17	15.500	15.500	15.500	15.500	14.936	0
2025-07-16	15.380	15.500	15.380	15.500	14.936	3
2025-07-15	15.620	15.620	15.620	15.620	15.052	0
2025-07-14	15.620	15.620	15.620	15.620	15.052	0
2025-07-11	15.620	15.620	15.620	15.620	15.052	8
2025-07-10	15.620	15.620	15.620	15.620	15.052	0
2025-07-09	15.620	15.620	15.620	15.620	15.052	6
2025-07-08	15.280	15.300	15.280	15.300	14.744	2
2025-07-07	15.400	15.400	15.340	15.340	14.782	7
2025-07-04	15.610	15.610	15.610	15.610	15.042	1
2025-07-03	15.600	15.600	15.600	15.600	15.033	6
2025-07-02	14.880	14.880	14.880	14.880	14.339	0
2025-07-01	14.880	14.880	14.880	14.880	14.339	0
2025-06-30	14.880	14.880	14.880	14.880	14.339	0
2025-06-27	14.880	14.880	14.880	14.880	14.339	0
2025-06-26	14.880	14.880	14.880	14.880	14.339	0
2025-06-25	14.880	14.880	14.880	14.880	14.339	0
2025-06-24	14.880	14.880	14.880	14.880	14.339	1
2025-06-23	14.790	14.790	14.790	14.790	14.252	3
2025-06-20	14.580	14.580	14.580	14.580	14.050	0
2025-06-18	14.580	14.580	14.580	14.580	14.050	0
2025-06-17	14.630	14.630	14.580	14.580	14.050	3
2025-06-16	15.000	15.000	15.000	15.000	14.454	1
2025-06-13	15.180	15.180	15.180	15.180	14.628	0
2025-06-12	15.170	15.180	15.170	15.180	14.628	49
2025-06-11	14.990	14.990	14.990	14.990	14.445	0
2025-06-10	15.100	15.100	14.990	14.990	14.445	6
2025-06-09	14.800	14.800	14.800	14.800	14.262	0
2025-06-06	14.800	14.800	14.800	14.800	14.262	0
2025-06-05	14.900	14.900	14.800	14.800	14.262	11
2025-06-04	15.140	15.140	15.130	15.130	14.580	11
2025-06-03	15.040	15.040	15.040	15.040	14.493	1
2025-06-02	14.910	14.910	14.910	14.910	14.368	0
2025-05-30	14.910	14.910	14.910	14.910	14.368	0
2025-05-29	14.910	14.910	14.910	14.910	14.368	3
2025-05-28	14.990	14.990	14.930	14.950	14.406	13
2025-05-27	15.000	15.080	15.000	15.080	14.532	5
2025-05-26	14.500	14.500	14.500	14.500	13.973	0
2025-05-23	14.580	14.630	14.500	14.500	13.973	11
2025-05-22	14.570	14.570	14.570	14.570	14.040	0
2025-05-21	14.570	14.570	14.570	14.570	14.040	0
2025-05-20	14.530	14.570	14.500	14.570	14.040	3,007
2025-05-19	14.540	14.540	14.540	14.540	14.011	1
2025-05-16	14.450	14.450	14.450	14.450	13.924	7
2025-05-15	14.240	14.240	14.240	14.240	13.722	0
2025-05-14	14.240	14.240	14.240	14.240	13.722	1
2025-05-13	14.140	14.140	14.140	14.140	13.626	5

← NewerPage 6 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.