ORIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	54.100	54.100	54.100	54.100	9.452	0
2022-09-15	54.100	54.100	54.100	54.100	9.452	0
2022-09-14	54.100	54.100	54.100	54.100	9.452	0
2022-09-13	54.100	54.100	54.100	54.100	9.452	0
2022-09-12	54.100	54.100	54.100	54.100	9.452	0
2022-09-09	54.100	54.100	54.100	54.100	9.452	0
2022-09-08	54.100	54.100	54.100	54.100	9.452	0
2022-09-06	54.100	54.100	54.100	54.100	9.452	0
2022-09-05	54.100	54.100	54.100	54.100	9.452	0
2022-09-02	54.100	54.100	54.100	54.100	9.452	0
2022-09-01	54.100	54.100	54.100	54.100	9.452	0
2022-08-31	54.100	54.100	54.100	54.100	9.452	0
2022-08-30	54.100	54.100	54.100	54.100	9.452	0
2022-08-29	54.100	54.100	54.100	54.100	9.452	0
2022-08-26	54.100	54.100	54.100	54.100	9.452	0
2022-08-25	54.100	54.100	54.100	54.100	9.452	0
2022-08-24	54.100	54.100	54.100	54.100	9.452	0
2022-08-23	54.100	54.100	54.100	54.100	9.452	0
2022-08-22	54.100	54.100	54.100	54.100	9.452	0
2022-08-19	54.100	54.100	54.100	54.100	9.452	0
2022-08-18	54.100	54.100	54.100	54.100	9.452	0
2022-08-17	54.100	54.100	54.100	54.100	9.452	0
2022-08-16	54.100	54.100	54.100	54.100	9.452	0
2022-08-15	54.100	54.100	54.100	54.100	9.452	0
2022-08-12	54.100	54.100	54.100	54.100	9.452	0
2022-08-11	54.100	54.100	54.100	54.100	9.452	0
2022-08-10	54.100	54.100	54.100	54.100	9.452	0
2022-08-09	54.100	54.100	54.100	54.100	9.452	0
2022-08-08	54.100	54.100	54.100	54.100	9.452	0
2022-08-05	54.490	54.490	54.100	54.100	9.452	100
2022-08-04	57.000	57.000	57.000	57.000	9.959	0
2022-08-03	57.000	57.000	57.000	57.000	9.959	0
2022-08-02	57.000	57.000	57.000	57.000	9.959	0
2022-08-01	57.000	57.000	57.000	57.000	9.959	0
2022-07-29	57.000	57.000	57.000	57.000	9.959	0
2022-07-28	57.000	57.000	57.000	57.000	9.959	0
2022-07-27	57.000	57.000	57.000	57.000	9.959	0
2022-07-26	57.000	57.000	57.000	57.000	9.959	0
2022-07-25	57.000	57.000	57.000	57.000	9.959	15
2022-07-22	55.500	55.500	55.500	55.500	9.697	0
2022-07-21	55.500	55.500	55.500	55.500	9.697	0
2022-07-20	55.500	55.500	55.500	55.500	9.697	0
2022-07-19	55.500	55.500	55.500	55.500	9.697	0
2022-07-18	55.500	55.500	55.500	55.500	9.697	0
2022-07-15	55.500	55.500	55.500	55.500	9.697	0
2022-07-14	55.500	55.500	55.500	55.500	9.697	0
2022-07-13	55.500	55.500	55.500	55.500	9.697	0
2022-07-12	55.500	55.500	55.500	55.500	9.697	0
2022-07-11	55.500	55.500	55.500	55.500	9.697	0
2022-07-08	55.500	55.500	55.500	55.500	9.697	0
2022-07-07	55.500	55.500	55.500	55.500	9.697	0
2022-07-06	55.500	55.500	55.500	55.500	9.697	0
2022-07-05	55.500	55.500	55.500	55.500	9.697	0
2022-07-04	55.500	55.500	55.500	55.500	9.697	0
2022-07-01	55.500	55.500	55.500	55.500	9.697	0
2022-06-30	55.500	55.500	55.500	55.500	9.697	0
2022-06-29	55.500	55.500	55.500	55.500	9.697	0
2022-06-28	55.500	55.500	55.500	55.500	9.697	0
2022-06-27	55.500	55.500	55.500	55.500	9.697	0
2022-06-24	55.500	55.500	55.500	55.500	9.697	0

← NewerPage 18 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.