Orix Corp ADR (NY: IX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	69.39	70.95	69.39	70.41	22,031	+1.88(+2.74%)
Oct 28, 2005	68.53	68.79	68.43	68.53	9,346	-0.19(-0.27%)
Oct 27, 2005	68.34	69.20	68.34	68.71	14,287	+1.03(+1.52%)
Oct 26, 2005	66.47	67.91	66.47	67.69	14,153	+2.08(+3.17%)
Oct 25, 2005	65.90	66.13	65.61	65.61	6,409	+0.82(+1.27%)
Oct 24, 2005	64.41	65.01	64.41	64.78	7,343	+0.12(+0.19%)
Oct 21, 2005	64.86	64.86	64.56	64.66	6,809	-0.23(-0.36%)
Oct 20, 2005	65.16	65.16	64.89	64.89	4,005	+0.11(+0.17%)
Oct 19, 2005	64.22	64.78	64.22	64.78	4,272	-0.46(-0.70%)
Oct 18, 2005	65.16	65.53	65.16	65.24	7,878	-1.23(-1.85%)
Oct 17, 2005	66.20	66.65	66.20	66.47	6,008	-1.29(-1.90%)
Oct 14, 2005	67.78	68.00	67.59	67.75	5,474	-0.29(-0.43%)
Oct 13, 2005	67.96	68.05	67.86	68.05	4,005	+0.64(+0.96%)
Oct 12, 2005	67.22	67.44	67.22	67.40	5,741	+1.48(+2.25%)
Oct 11, 2005	66.05	66.58	65.90	65.92	13,085	+1.55(+2.41%)
Oct 10, 2005	64.41	64.41	64.29	64.37	1,869	-0.07(-0.12%)
Oct 07, 2005	64.26	64.52	64.22	64.44	2,403	+1.36(+2.16%)
Oct 06, 2005	63.66	63.71	63.08	63.08	8,145	-3.46(-5.20%)
Oct 05, 2005	67.22	67.22	66.44	66.54	5,341	-1.80(-2.63%)
Oct 04, 2005	67.93	68.45	67.75	68.34	6,809	+1.61(+2.41%)
Oct 03, 2005	67.40	67.45	66.73	66.73	2,536	-1.12(-1.64%)
Sep 30, 2005	67.85	68.26	67.78	67.84	11,483	-1.13(-1.64%)
Sep 29, 2005	68.90	68.98	68.83	68.98	1,735	+1.39(+2.05%)
Sep 28, 2005	67.52	67.96	67.10	67.59	16,557	+0.41(+0.61%)
Sep 27, 2005	66.65	67.18	66.65	67.18	4,005	+0.25(+0.38%)
Sep 26, 2005	66.65	67.07	66.65	66.92	8,278	+0.83(+1.26%)
Sep 23, 2005	66.09	66.20	65.75	66.09	5,207	-0.10(-0.16%)
Sep 22, 2005	66.25	66.26	65.90	66.20	7,878	-0.80(-1.20%)
Sep 21, 2005	67.03	67.20	66.80	67.00	7,343	-1.30(-1.90%)
Sep 20, 2005	67.94	68.79	67.76	68.29	15,088	+2.42(+3.67%)
Sep 19, 2005	65.90	66.09	65.57	65.87	9,480	-0.70(-1.06%)
Sep 16, 2005	65.90	66.77	65.90	66.58	7,878	+0.15(+0.23%)
Sep 15, 2005	65.53	66.53	65.46	66.43	18,293	+1.69(+2.60%)
Sep 14, 2005	64.93	65.01	64.71	64.74	8,278	-0.52(-0.80%)
Sep 13, 2005	64.78	65.34	64.78	65.27	4,406	+0.71(+1.10%)
Sep 12, 2005	64.41	64.63	64.36	64.56	5,474	+0.82(+1.29%)
Sep 09, 2005	62.91	63.73	62.91	63.73	4,806	+1.02(+1.62%)
Sep 08, 2005	62.53	62.91	62.53	62.71	10,281	-0.12(-0.19%)
Sep 07, 2005	62.91	63.02	62.68	62.83	9,213	-1.33(-2.08%)
Sep 06, 2005	63.73	64.25	63.73	64.17	4,139	+0.58(+0.92%)
Sep 02, 2005	63.66	63.93	63.36	63.58	4,940	+0.49(+0.77%)
Sep 01, 2005	62.91	63.13	62.91	63.10	7,878	+1.31(+2.12%)
Aug 31, 2005	61.26	61.79	61.26	61.79	8,278	+0.37(+0.61%)
Aug 30, 2005	61.64	61.64	61.41	61.41	5,341	-0.08(-0.13%)
Aug 29, 2005	61.30	61.64	61.27	61.49	2,136	-0.67(-1.07%)
Aug 26, 2005	62.38	62.38	61.71	62.16	8,145	-0.22(-0.36%)
Aug 25, 2005	62.16	62.46	62.12	62.38	4,005	-0.79(-1.24%)
Aug 24, 2005	63.51	63.63	63.17	63.17	3,738	-1.42(-2.20%)
Aug 23, 2005	64.86	65.31	64.33	64.59	13,219	+0.04(+0.06%)
Aug 22, 2005	64.33	64.78	64.33	64.56	5,608	+1.68(+2.67%)
Aug 19, 2005	62.91	63.06	62.83	62.88	4,005	-1.27(-1.98%)
Aug 18, 2005	63.73	64.16	63.64	64.15	6,142	+0.42(+0.66%)
Aug 17, 2005	63.66	63.73	63.66	63.73	4,005	+0.26(+0.41%)
Aug 16, 2005	63.47	63.73	63.32	63.47	15,355	+0.00(+0.00%)
Aug 15, 2005	63.21	63.47	63.17	63.47	9,213	-1.16(-1.80%)
Aug 12, 2005	64.18	64.63	64.18	64.63	7,343	+1.72(+2.74%)
Aug 11, 2005	62.53	63.13	62.50	62.91	10,014	+2.85(+4.74%)
Aug 10, 2005	59.76	60.06	59.76	60.06	3,071	+2.35(+4.07%)
Aug 09, 2005	57.55	58.00	57.52	57.71	7,610	+0.79(+1.39%)
Aug 08, 2005	56.69	57.22	56.69	56.92	4,673	+0.75(+1.33%)
Aug 05, 2005	56.62	56.82	56.17	56.17	4,272	-0.75(-1.32%)
Aug 04, 2005	56.92	57.20	56.92	56.92	6,008	-1.31(-2.25%)
Aug 03, 2005	58.12	58.41	57.97	58.23	6,409	-0.52(-0.89%)
Aug 02, 2005	58.21	58.86	58.21	58.75	7,076	+1.30(+2.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.