ORIX Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 23.040 | 23.040 | 23.040 | 23.040 | 23.040 | 0 |
| 2026-10-14 | 23.040 | 23.040 | 23.040 | 23.040 | 23.040 | 0 |
| 2026-10-13 | 23.040 | 23.040 | 23.040 | 23.040 | 23.040 | 0 |
| 2026-10-09 | 23.040 | 23.040 | 23.040 | 23.040 | 23.040 | 0 |
| 2026-10-08 | 23.040 | 23.040 | 23.040 | 23.040 | 23.040 | 3 |
| 2026-10-07 | 23.100 | 23.140 | 23.100 | 23.140 | 23.140 | 9 |
| 2026-10-06 | 23.320 | 23.320 | 23.320 | 23.320 | 23.320 | 47 |
| 2026-10-05 | 23.320 | 23.320 | 23.320 | 23.320 | 23.320 | 5 |
| 2026-10-02 | 24.140 | 24.140 | 24.140 | 24.140 | 24.140 | 40 |
| 2026-10-01 | 25.920 | 25.920 | 25.920 | 25.920 | 25.920 | 0 |
| 2026-09-30 | 25.920 | 25.920 | 25.920 | 25.920 | 25.920 | 0 |
| 2026-09-29 | 25.920 | 25.920 | 25.920 | 25.920 | 25.920 | 0 |
| 2026-09-28 | 25.920 | 25.920 | 25.920 | 25.920 | 25.709 | 0 |
| 2026-09-25 | 25.920 | 25.920 | 25.920 | 25.920 | 25.709 | 5 |
| 2026-09-24 | 25.420 | 25.420 | 25.420 | 25.420 | 25.213 | 0 |
| 2026-09-23 | 25.420 | 25.420 | 25.420 | 25.420 | 25.213 | 0 |
| 2026-09-22 | 25.420 | 25.420 | 25.420 | 25.420 | 25.213 | 0 |
| 2026-09-21 | 25.420 | 25.420 | 25.420 | 25.420 | 25.213 | 2 |
| 2026-09-18 | 25.710 | 25.710 | 25.710 | 25.710 | 25.501 | 0 |
| 2026-09-17 | 25.710 | 25.710 | 25.710 | 25.710 | 25.501 | 0 |
| 2026-09-16 | 25.710 | 25.710 | 25.710 | 25.710 | 25.501 | 1 |
| 2026-09-15 | 25.580 | 25.580 | 25.580 | 25.580 | 25.372 | 2 |
| 2026-09-14 | 25.800 | 25.800 | 25.800 | 25.800 | 25.590 | 38 |
| 2026-09-11 | 25.720 | 25.720 | 25.720 | 25.720 | 25.511 | 1 |
| 2026-09-10 | 24.460 | 24.460 | 24.460 | 24.460 | 24.261 | 0 |
| 2026-09-09 | 24.460 | 24.460 | 24.460 | 24.460 | 24.261 | 0 |
| 2026-09-08 | 24.460 | 24.460 | 24.460 | 24.460 | 24.261 | 0 |
| 2026-09-07 | 24.460 | 24.460 | 24.460 | 24.460 | 24.261 | 0 |
| 2026-09-04 | 24.460 | 24.460 | 24.460 | 24.460 | 24.261 | 0 |
| 2026-09-03 | 24.460 | 24.460 | 24.460 | 24.460 | 24.261 | 0 |
| 2026-09-02 | 24.460 | 24.460 | 24.460 | 24.460 | 24.261 | 0 |
| 2026-09-01 | 24.460 | 24.460 | 24.460 | 24.460 | 24.261 | 0 |
| 2026-08-31 | 24.460 | 24.460 | 24.460 | 24.460 | 24.261 | 0 |
| 2026-08-28 | 24.460 | 24.460 | 24.460 | 24.460 | 24.261 | 0 |
| 2026-08-27 | 24.460 | 24.460 | 24.460 | 24.460 | 24.261 | 0 |
| 2026-08-26 | 24.460 | 24.460 | 24.460 | 24.460 | 24.261 | 0 |
| 2026-08-25 | 24.460 | 24.460 | 24.460 | 24.460 | 24.261 | 0 |
| 2026-08-24 | 24.460 | 24.460 | 24.460 | 24.460 | 24.261 | 0 |
| 2026-08-21 | 24.460 | 24.460 | 24.460 | 24.460 | 24.261 | 0 |
| 2026-08-20 | 24.640 | 24.640 | 24.460 | 24.460 | 24.261 | 4 |
| 2026-08-19 | 25.380 | 25.380 | 25.380 | 25.380 | 25.174 | 0 |
| 2026-08-18 | 25.380 | 25.380 | 25.380 | 25.380 | 25.174 | 2 |
| 2026-08-17 | 25.410 | 25.410 | 25.410 | 25.410 | 25.203 | 0 |
| 2026-08-14 | 25.410 | 25.410 | 25.410 | 25.410 | 25.203 | 0 |
| 2026-08-13 | 25.410 | 25.410 | 25.410 | 25.410 | 25.203 | 0 |
| 2026-08-12 | 25.410 | 25.410 | 25.410 | 25.410 | 25.203 | 0 |
| 2026-08-11 | 25.410 | 25.410 | 25.410 | 25.410 | 25.203 | 0 |
| 2026-08-10 | 25.410 | 25.410 | 25.410 | 25.410 | 25.203 | 1 |
| 2026-08-07 | 25.320 | 25.320 | 25.320 | 25.320 | 25.114 | 0 |
| 2026-08-06 | 25.320 | 25.320 | 25.320 | 25.320 | 25.114 | 0 |
| 2026-08-05 | 25.320 | 25.320 | 25.320 | 25.320 | 25.114 | 0 |
| 2026-08-04 | 25.320 | 25.320 | 25.320 | 25.320 | 25.114 | 0 |
| 2026-08-03 | 25.320 | 25.320 | 25.320 | 25.320 | 25.114 | 2 |
| 2026-07-31 | 25.560 | 25.560 | 25.560 | 25.560 | 25.352 | 0 |
| 2026-07-30 | 25.560 | 25.560 | 25.560 | 25.560 | 25.352 | 4 |
| 2026-07-29 | 25.650 | 25.650 | 25.650 | 25.650 | 25.441 | 0 |
| 2026-07-28 | 25.650 | 25.650 | 25.650 | 25.650 | 25.441 | 0 |
| 2026-07-27 | 25.650 | 25.650 | 25.650 | 25.650 | 25.441 | 70 |
| 2026-07-24 | 24.520 | 24.520 | 24.520 | 24.520 | 24.321 | 0 |
| 2026-07-23 | 24.520 | 24.520 | 24.520 | 24.520 | 24.321 | 0 |
Page 1 of 21 · 1,247 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.