Orix Corp ADR (NY: IX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	77.46	78.15	77.35	77.84	19,183	-0.48(-0.62%)
Dec 29, 2022	77.57	78.52	77.15	78.32	25,653	+1.36(+1.77%)
Dec 28, 2022	77.96	78.41	76.71	76.96	25,340	-1.35(-1.73%)
Dec 27, 2022	78.29	78.36	77.63	78.31	24,644	-0.27(-0.34%)
Dec 23, 2022	78.15	78.60	77.96	78.59	19,087	+0.80(+1.03%)
Dec 22, 2022	78.15	78.21	76.51	77.78	34,969	-0.29(-0.37%)
Dec 21, 2022	77.59	78.53	76.84	78.07	33,171	-0.43(-0.54%)
Dec 20, 2022	77.39	78.83	77.26	78.50	53,215	+2.13(+2.78%)
Dec 19, 2022	75.98	76.78	75.98	76.37	42,327	+0.24(+0.32%)
Dec 16, 2022	76.08	76.49	75.56	76.13	43,861	-1.04(-1.35%)
Dec 15, 2022	78.52	78.58	77.07	77.17	66,218	-2.15(-2.71%)
Dec 14, 2022	79.76	79.97	78.38	79.32	36,738	+0.07(+0.09%)
Dec 13, 2022	80.11	80.46	79.21	79.25	27,159	+1.42(+1.83%)
Dec 12, 2022	77.67	78.01	77.47	77.83	20,337	+1.02(+1.32%)
Dec 09, 2022	77.11	77.23	76.67	76.82	15,048	+0.07(+0.09%)
Dec 08, 2022	76.66	76.94	76.30	76.75	27,807	-0.71(-0.91%)
Dec 07, 2022	77.09	77.75	77.09	77.45	26,817	+1.42(+1.87%)
Dec 06, 2022	76.32	76.54	75.34	76.03	20,834	+0.30(+0.40%)
Dec 05, 2022	76.85	77.06	75.37	75.73	26,052	-1.79(-2.31%)
Dec 02, 2022	77.15	77.68	76.85	77.52	27,254	-0.73(-0.93%)
Dec 01, 2022	78.57	78.65	77.60	78.25	21,413	+0.21(+0.27%)
Nov 30, 2022	77.11	78.25	76.22	78.03	27,793	+0.84(+1.09%)
Nov 29, 2022	77.12	77.46	76.94	77.19	25,731	+0.17(+0.23%)
Nov 28, 2022	77.37	77.96	76.76	77.02	30,846	-0.99(-1.26%)
Nov 25, 2022	77.42	78.16	77.19	78.01	16,406	+2.18(+2.87%)
Nov 23, 2022	74.82	75.86	74.82	75.83	23,716	+0.97(+1.29%)
Nov 22, 2022	74.59	75.20	74.58	74.86	43,152	+0.97(+1.31%)
Nov 21, 2022	73.72	74.06	73.53	73.90	27,452	+0.45(+0.62%)
Nov 18, 2022	74.05	74.05	73.23	73.44	21,483	-0.36(-0.48%)
Nov 17, 2022	72.84	73.98	72.84	73.80	45,373	+1.60(+2.22%)
Nov 16, 2022	72.44	72.93	71.82	72.20	33,298	-0.78(-1.07%)
Nov 15, 2022	73.93	73.94	72.66	72.98	45,906	+0.18(+0.25%)
Nov 14, 2022	72.69	73.79	72.69	72.79	30,772	-1.30(-1.75%)
Nov 11, 2022	73.83	74.40	73.34	74.09	28,232	+1.99(+2.76%)
Nov 10, 2022	70.30	72.10	70.30	72.10	35,786	+3.85(+5.64%)
Nov 09, 2022	68.78	69.09	67.99	68.25	40,810	-1.17(-1.68%)
Nov 08, 2022	67.77	69.85	67.77	69.42	72,246	+2.84(+4.27%)
Nov 07, 2022	69.85	69.85	66.49	66.58	50,775	-5.11(-7.13%)
Nov 04, 2022	71.08	71.75	70.70	71.69	64,980	+1.53(+2.18%)
Nov 03, 2022	69.83	70.55	69.50	70.17	40,563	-0.58(-0.82%)
Nov 02, 2022	71.70	72.51	70.53	70.75	29,448	-0.08(-0.11%)
Nov 01, 2022	71.61	71.72	70.14	70.82	46,148	+0.03(+0.04%)
Oct 31, 2022	70.71	71.07	70.56	70.79	41,709	-0.19(-0.27%)
Oct 28, 2022	69.89	70.99	69.89	70.99	31,233	+1.04(+1.49%)
Oct 27, 2022	70.64	71.11	69.86	69.94	36,900	-1.07(-1.51%)
Oct 26, 2022	71.49	71.65	70.95	71.02	37,515	+0.81(+1.16%)
Oct 25, 2022	69.52	70.38	69.26	70.20	83,028	+1.74(+2.54%)
Oct 24, 2022	67.98	68.70	67.84	68.46	49,712	-0.06(-0.08%)
Oct 21, 2022	66.95	68.55	66.73	68.52	32,123	+0.94(+1.39%)
Oct 20, 2022	67.69	68.77	67.16	67.58	47,183	-0.25(-0.37%)
Oct 19, 2022	68.16	68.54	67.60	67.84	35,661	-0.68(-0.99%)
Oct 18, 2022	69.78	69.78	68.09	68.51	59,991	-0.61(-0.88%)
Oct 17, 2022	69.15	69.32	68.64	69.12	41,033	+0.93(+1.36%)
Oct 14, 2022	69.88	69.88	68.14	68.19	31,699	-1.15(-1.66%)
Oct 13, 2022	67.27	69.48	66.83	69.34	51,210	+0.37(+0.53%)
Oct 12, 2022	68.68	69.53	68.53	68.98	39,862	-0.02(-0.03%)
Oct 11, 2022	68.76	70.03	68.74	69.00	64,198	-0.20(-0.29%)
Oct 10, 2022	70.30	70.30	68.64	69.20	41,625	-0.85(-1.21%)
Oct 07, 2022	70.24	70.59	69.61	70.05	39,051	-0.76(-1.08%)
Oct 06, 2022	71.29	71.29	70.47	70.81	36,092	-1.19(-1.65%)
Oct 05, 2022	71.74	72.53	71.36	72.00	43,397	-1.34(-1.83%)
Oct 04, 2022	72.25	73.58	71.87	73.35	101,285	+3.16(+4.50%)

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.