ORIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	54.000	54.000	54.000	54.000	9.637	0
2022-12-13	54.000	54.000	54.000	54.000	9.637	0
2022-12-12	54.000	54.000	54.000	54.000	9.637	0
2022-12-09	54.000	54.000	54.000	54.000	9.637	0
2022-12-08	54.000	54.000	54.000	54.000	9.637	0
2022-12-07	54.000	54.000	54.000	54.000	9.637	0
2022-12-06	54.000	54.000	54.000	54.000	9.637	0
2022-12-05	54.000	54.000	54.000	54.000	9.637	0
2022-12-02	54.000	54.000	54.000	54.000	9.637	0
2022-12-01	54.000	54.000	54.000	54.000	9.637	0
2022-11-30	54.000	54.000	54.000	54.000	9.637	0
2022-11-29	54.000	54.000	54.000	54.000	9.637	0
2022-11-28	53.950	54.000	53.950	54.000	9.637	150
2022-11-25	50.750	50.750	50.750	50.750	9.057	0
2022-11-24	50.750	50.750	50.750	50.750	9.057	0
2022-11-23	50.750	50.750	50.750	50.750	9.057	0
2022-11-22	50.750	50.750	50.750	50.750	9.057	0
2022-11-21	50.750	50.750	50.750	50.750	9.057	5
2022-11-18	50.850	50.850	50.850	50.850	9.075	15
2022-11-17	51.900	51.900	51.900	51.900	9.262	40
2022-11-16	47.590	47.590	47.590	47.590	8.493	0
2022-11-14	47.590	47.590	47.590	47.590	8.493	0
2022-11-11	47.590	47.590	47.590	47.590	8.493	0
2022-11-10	47.590	47.590	47.590	47.590	8.493	0
2022-11-09	47.590	47.590	47.590	47.590	8.493	0
2022-11-08	47.590	47.590	47.590	47.590	8.493	0
2022-11-07	47.590	47.590	47.590	47.590	8.493	0
2022-11-04	47.590	47.590	47.590	47.590	8.493	0
2022-11-03	47.590	47.590	47.590	47.590	8.493	0
2022-11-01	47.590	47.590	47.590	47.590	8.493	0
2022-10-31	47.590	47.590	47.590	47.590	8.493	0
2022-10-28	47.590	47.590	47.590	47.590	8.493	0
2022-10-27	47.590	47.590	47.590	47.590	8.493	0
2022-10-26	47.590	47.590	47.590	47.590	8.493	0
2022-10-25	47.590	47.590	47.590	47.590	8.493	0
2022-10-24	47.590	47.590	47.590	47.590	8.493	0
2022-10-21	47.590	47.590	47.590	47.590	8.493	0
2022-10-20	47.590	47.590	47.590	47.590	8.493	0
2022-10-19	47.590	47.590	47.590	47.590	8.493	0
2022-10-18	47.590	47.590	47.590	47.590	8.493	0
2022-10-17	47.590	47.590	47.590	47.590	8.493	0
2022-10-14	47.590	47.590	47.590	47.590	8.493	0
2022-10-13	47.590	47.590	47.590	47.590	8.493	0
2022-10-11	47.590	47.590	47.590	47.590	8.493	0
2022-10-10	47.590	47.590	47.590	47.590	8.493	5
2022-10-07	47.600	47.600	47.600	47.600	8.495	25
2022-10-06	47.850	47.850	47.850	47.850	8.539	100
2022-10-05	49.850	49.850	49.850	49.850	8.896	0
2022-10-04	49.850	49.850	49.850	49.850	8.896	0
2022-10-03	49.850	49.850	49.850	49.850	8.896	0
2022-09-30	49.850	49.850	49.850	49.850	8.896	0
2022-09-29	49.850	49.850	49.850	49.850	8.896	0
2022-09-28	49.850	49.850	49.850	49.850	8.710	25
2022-09-27	54.100	54.100	54.100	54.100	9.452	0
2022-09-26	54.100	54.100	54.100	54.100	9.452	0
2022-09-23	54.100	54.100	54.100	54.100	9.452	0
2022-09-22	54.100	54.100	54.100	54.100	9.452	0
2022-09-21	54.100	54.100	54.100	54.100	9.452	0
2022-09-20	54.100	54.100	54.100	54.100	9.452	0
2022-09-19	54.100	54.100	54.100	54.100	9.452	0

← NewerPage 17 of 21 · 1,245 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.