ORIX Corp 8591
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5,483.00 | 5,540.00 | 5,458.00 | 5,512.00 | 3,413,800 | |
| 5,388.00 | 5,484.00 | 5,380.00 | 5,470.00 | 4,566,800 | |
| 5,209.00 | 5,347.00 | 5,209.00 | 5,347.00 | 5,172,800 | |
| 5,203.00 | 5,279.00 | 5,160.00 | 5,209.00 | 7,615,600 | |
| 5,528.00 | 5,570.00 | 5,520.00 | 5,538.00 | 3,811,400 | |
| 5,527.00 | 5,571.00 | 5,384.00 | 5,401.00 | 6,349,100 | |
| 5,870.00 | 5,947.00 | 5,791.00 | 5,858.00 | 4,859,800 | |
| 5,780.00 | 5,823.00 | 5,576.00 | 5,699.00 | 3,954,800 | |
| 5,800.00 | 5,821.00 | 5,722.00 | 5,747.00 | 3,499,900 | |
| 5,849.00 | 5,890.00 | 5,776.00 | 5,846.00 | 3,901,200 | |
| 5,774.00 | 5,864.00 | 5,774.00 | 5,827.00 | 6,106,600 | |
| 5,850.00 | 5,850.00 | 5,773.00 | 5,773.00 | 2,659,000 | |
| 5,785.00 | 5,806.00 | 5,722.00 | 5,806.00 | 2,323,500 | |
| 5,730.00 | 5,790.00 | 5,705.00 | 5,734.00 | 2,959,700 | |
| 5,720.00 | 5,746.00 | 5,609.00 | 5,732.00 | 3,643,000 | |
| 5,902.00 | 5,902.00 | 5,761.00 | 5,765.00 | 2,377,800 | |
| 5,804.00 | 5,838.00 | 5,780.00 | 5,838.00 | 3,104,500 | |
| 5,830.00 | 5,853.00 | 5,708.00 | 5,735.00 | 2,408,700 | |
| 5,815.00 | 5,858.00 | 5,778.00 | 5,851.00 | 2,869,700 | |
| 5,796.00 | 5,890.00 | 5,796.00 | 5,856.00 | 4,034,300 | |
| 5,715.00 | 5,804.00 | 5,681.00 | 5,721.00 | 7,922,800 | |
| 5,813.00 | 5,840.00 | 5,781.00 | 5,798.00 | 4,243,900 | |
| 5,803.00 | 5,881.00 | 5,782.00 | 5,839.00 | 3,194,800 |
United States