ORIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.360	14.360	14.360	14.360	13.838	0
2025-05-09	14.360	14.360	14.360	14.360	13.838	7
2025-05-08	14.520	14.520	14.520	14.520	13.992	0
2025-05-07	14.520	14.520	14.520	14.520	13.992	0
2025-05-06	14.520	14.520	14.520	14.520	13.992	1
2025-05-05	14.310	14.440	14.310	14.440	13.915	8
2025-05-02	14.050	14.190	14.050	14.190	13.674	12
2025-04-30	14.150	14.150	14.150	14.150	13.635	16
2025-04-29	14.210	14.210	14.210	14.210	13.693	0
2025-04-28	14.210	14.210	14.210	14.210	13.693	8
2025-04-25	14.360	14.360	14.360	14.360	13.838	0
2025-04-24	14.360	14.360	14.360	14.360	13.838	8
2025-04-23	14.380	14.380	14.360	14.360	13.838	19
2025-04-22	14.280	14.280	14.280	14.280	13.761	6
2025-04-17	14.430	14.480	14.290	14.290	13.770	15
2025-04-16	14.170	14.170	14.170	14.170	13.655	1
2025-04-15	13.970	13.970	13.970	13.970	13.462	0
2025-04-14	14.020	14.020	13.970	13.970	13.462	51
2025-04-11	13.500	13.820	13.500	13.820	13.317	17
2025-04-10	13.920	13.920	13.710	13.860	13.356	17
2025-04-09	13.670	13.700	13.670	13.700	13.202	16
2025-04-08	13.450	14.030	13.450	14.030	13.520	10
2025-04-07	13.500	13.600	13.500	13.600	13.105	19
2025-04-04	14.000	14.000	13.700	13.810	13.308	70
2025-04-03	14.390	14.390	14.390	14.390	13.867	8
2025-04-02	14.890	14.890	14.890	14.890	14.348	1
2025-04-01	14.960	14.960	14.960	14.960	14.416	8
2025-03-31	15.400	15.400	15.400	15.400	14.840	2
2025-03-28	15.400	15.400	15.400	15.400	14.840	0
2025-03-27	15.400	15.400	15.400	15.400	14.628	0
2025-03-26	15.400	15.400	15.400	15.400	14.628	0
2025-03-25	15.400	15.400	15.400	15.400	14.628	0
2025-03-24	15.400	15.400	15.400	15.400	14.628	0
2025-03-21	15.400	15.400	15.400	15.400	14.628	0
2025-03-20	15.390	15.400	15.390	15.400	14.628	2
2025-03-19	15.380	15.380	15.360	15.360	14.590	14
2025-03-18	15.340	15.340	15.340	15.340	14.571	1
2025-03-17	15.320	15.320	15.320	15.320	14.552	0
2025-03-14	15.220	15.320	15.220	15.320	14.552	2
2025-03-13	15.240	15.240	15.240	15.240	14.476	46
2025-03-12	15.340	15.340	15.340	15.340	14.571	0
2025-03-11	15.340	15.340	15.340	15.340	14.571	0
2025-03-10	15.340	15.340	15.340	15.340	14.571	0
2025-03-07	15.340	15.340	15.340	15.340	14.571	2
2025-03-06	17.000	17.000	17.000	17.000	16.148	0
2025-03-05	17.050	17.050	17.000	17.000	16.148	3
2025-02-28	17.046	17.046	17.046	17.046	16.192	0
2025-02-27	17.046	17.046	17.046	17.046	16.192	0
2025-02-26	85.230	85.230	85.230	85.230	16.192	0
2025-02-25	85.230	85.230	85.230	85.230	16.192	0
2025-02-24	85.230	85.230	85.230	85.230	16.192	0
2025-02-21	85.230	85.230	85.230	85.230	16.192	0
2025-02-20	85.230	85.230	85.230	85.230	16.192	0
2025-02-19	85.230	85.230	85.230	85.230	16.192	0
2025-02-18	85.230	85.230	85.230	85.230	16.192	0
2025-02-17	85.230	85.230	85.230	85.230	16.192	0
2025-02-14	85.230	85.230	85.230	85.230	16.192	0
2025-02-13	85.230	85.230	85.230	85.230	16.192	0
2025-02-12	85.230	85.230	85.230	85.230	16.192	0
2025-02-11	85.230	85.230	85.230	85.230	16.192	0

← NewerPage 7 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.