ORIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	85.230	85.230	85.230	85.230	16.192	0
2025-02-07	85.230	85.230	85.230	85.230	16.192	0
2025-02-06	85.230	85.230	85.230	85.230	16.192	0
2025-02-05	85.230	85.230	85.230	85.230	16.192	0
2025-02-04	85.230	85.230	85.230	85.230	16.192	0
2025-02-03	85.230	85.230	85.230	85.230	16.192	0
2025-01-31	85.230	85.230	85.230	85.230	16.192	0
2025-01-30	85.230	85.230	85.230	85.230	16.192	0
2025-01-29	85.230	85.230	85.230	85.230	16.192	0
2025-01-28	85.230	85.230	85.230	85.230	16.192	0
2025-01-27	85.230	85.230	85.230	85.230	16.192	0
2025-01-24	85.230	85.230	85.230	85.230	16.192	0
2025-01-23	85.230	85.230	85.230	85.230	16.192	0
2025-01-22	85.230	85.230	85.230	85.230	16.192	0
2025-01-21	85.230	85.230	85.230	85.230	16.192	0
2025-01-20	85.230	85.230	85.230	85.230	16.192	0
2025-01-17	85.230	85.230	85.230	85.230	16.192	0
2025-01-16	85.230	85.230	85.230	85.230	16.192	0
2025-01-15	85.230	85.230	85.230	85.230	16.192	0
2025-01-14	85.230	85.230	85.230	85.230	16.192	0
2025-01-13	85.230	85.230	85.230	85.230	16.192	0
2025-01-10	85.230	85.230	85.230	85.230	16.192	0
2025-01-09	85.230	85.230	85.230	85.230	16.192	0
2025-01-08	85.230	85.230	85.230	85.230	16.192	0
2025-01-07	85.230	85.230	85.230	85.230	16.192	0
2025-01-06	85.230	85.230	85.230	85.230	16.192	0
2025-01-03	85.230	85.230	85.230	85.230	16.192	0
2025-01-02	85.230	85.230	85.230	85.230	16.192	0
2024-12-30	85.230	85.230	85.230	85.230	16.192	0
2024-12-27	85.230	85.230	85.230	85.230	16.192	0
2024-12-26	85.230	85.230	85.230	85.230	16.192	0
2024-12-23	85.230	85.230	85.230	85.230	16.192	0
2024-12-20	85.230	85.230	85.230	85.230	16.192	0
2024-12-19	85.230	85.230	85.230	85.230	16.192	0
2024-12-18	85.230	85.230	85.230	85.230	16.192	0
2024-12-17	85.230	85.230	85.230	85.230	16.192	0
2024-12-16	85.230	85.230	85.230	85.230	16.192	0
2024-12-13	85.230	85.230	85.230	85.230	16.192	0
2024-12-12	85.230	85.230	85.230	85.230	16.192	0
2024-12-11	85.230	85.230	85.230	85.230	16.192	0
2024-12-10	85.230	85.230	85.230	85.230	16.192	0
2024-12-09	85.230	85.230	85.230	85.230	16.192	0
2024-12-06	85.230	85.230	85.230	85.230	16.192	0
2024-12-05	85.230	85.230	85.230	85.230	16.192	25
2024-12-04	78.320	78.320	78.320	78.320	14.879	0
2024-12-03	78.320	78.320	78.320	78.320	14.879	0
2024-12-02	78.320	78.320	78.320	78.320	14.879	0
2024-11-29	78.320	78.320	78.320	78.320	14.879	0
2024-11-28	78.320	78.320	78.320	78.320	14.879	0
2024-11-27	78.320	78.320	78.320	78.320	14.879	0
2024-11-26	78.320	78.320	78.320	78.320	14.879	0
2024-11-25	78.320	78.320	78.320	78.320	14.879	0
2024-11-22	78.320	78.320	78.320	78.320	14.879	0
2024-11-21	78.320	78.320	78.320	78.320	14.879	0
2024-11-19	78.320	78.320	78.320	78.320	14.879	0
2024-11-18	78.320	78.320	78.320	78.320	14.879	0
2024-11-14	78.320	78.320	78.320	78.320	14.879	0
2024-11-13	78.320	78.320	78.320	78.320	14.879	0
2024-11-12	78.320	78.320	78.320	78.320	14.879	0
2024-11-11	78.320	78.320	78.320	78.320	14.879	0

← NewerPage 8 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.