Orix Corp ADR (NY: IX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		72.49	72.49	72.49	0	+1.15(+1.61%)
Mar 28, 2018	71.09	71.47	70.63	71.34	35,972	+0.18(+0.25%)
Mar 27, 2018	72.09	72.31	70.92	71.17	40,991	-0.05(-0.07%)
Mar 26, 2018	70.65	71.34	70.10	71.22	33,059	+1.03(+1.47%)
Mar 23, 2018	70.91	70.98	70.08	70.18	131,690	-1.27(-1.77%)
Mar 22, 2018	72.12	72.30	71.31	71.45	31,963	-0.04(-0.06%)
Mar 21, 2018	71.47	72.13	71.23	71.49	27,121	+0.10(+0.15%)
Mar 20, 2018	71.28	71.69	71.25	71.38	23,956	+0.66(+0.94%)
Mar 19, 2018	71.26	71.26	70.27	70.72	34,906	-0.69(-0.96%)
Mar 16, 2018	71.53	71.53	71.17	71.41	19,149	-0.35(-0.48%)
Mar 15, 2018	71.93	71.97	71.42	71.76	16,494	+0.15(+0.21%)
Mar 14, 2018	71.96	71.96	71.38	71.60	28,761	+0.36(+0.51%)
Mar 13, 2018	71.80	71.87	71.07	71.24	29,907	-0.02(-0.03%)
Mar 12, 2018	71.42	71.42	70.97	71.26	40,236	+1.11(+1.58%)
Mar 09, 2018	69.69	70.21	69.50	70.16	26,097	-0.44(-0.63%)
Mar 08, 2018	70.34	70.69	70.15	70.60	35,344	-0.40(-0.57%)
Mar 07, 2018		71.09	70.42	71.01	32,830	-0.10(-0.14%)
Mar 06, 2018	71.17	71.34	70.92	71.10	37,312	+0.15(+0.22%)
Mar 05, 2018	70.10	71.15	70.00	70.95	26,311	+0.17(+0.24%)
Mar 02, 2018	69.61	70.79	69.43	70.78	38,884	+0.94(+1.35%)
Mar 01, 2018	70.89	71.25	69.55	69.84	72,168	-1.88(-2.62%)
Feb 28, 2018	72.52	72.52	71.58	71.72	40,802	-1.17(-1.60%)
Feb 27, 2018	73.75	74.65	72.89	72.89	51,099	-1.04(-1.41%)
Feb 26, 2018	73.52	74.00	73.26	73.93	36,556	+0.35(+0.47%)
Feb 23, 2018	72.76	73.67	72.76	73.58	41,078	+2.23(+3.12%)
Feb 22, 2018				71.35	87,854	+0.21(+0.29%)
Feb 21, 2018	71.38	72.05	71.01	71.14	110,138	-0.57(-0.80%)
Feb 20, 2018	71.83	72.30	71.38	71.72	59,665	+0.67(+0.94%)
Feb 16, 2018		71.05	71.05	71.05	0	+0.74(+1.06%)
Feb 15, 2018	70.56	70.56	69.89	70.30	63,884	+0.23(+0.33%)
Feb 14, 2018	68.15	70.09	68.08	70.07	77,920	+0.59(+0.85%)
Feb 13, 2018	68.79	69.48	68.79	69.48	155,151	-1.42(-2.00%)
Feb 12, 2018	70.11	71.07	69.80	70.90	55,444	+1.34(+1.93%)
Feb 09, 2018	69.80	69.80	67.59	69.56	71,764	+0.55(+0.79%)
Feb 08, 2018	71.59	71.59	69.01	69.01	57,276	-2.45(-3.43%)
Feb 07, 2018	71.63	72.34	71.46	71.47	62,432	-1.70(-2.33%)
Feb 06, 2018	71.24	73.30	71.11	73.17	96,657	+1.62(+2.27%)
Feb 05, 2018	73.10	73.58	70.55	71.54	51,806	-2.79(-3.76%)
Feb 02, 2018	75.19	75.19	74.27	74.34	48,231	-1.45(-1.92%)
Feb 01, 2018	75.50	75.97	75.45	75.79	66,944	-0.27(-0.36%)
Jan 31, 2018	76.31	76.68	75.80	76.06	95,196	-2.23(-2.85%)
Jan 30, 2018	79.45	79.45	77.81	78.30	50,148	-1.98(-2.46%)
Jan 29, 2018	80.31	80.56	80.20	80.27	28,443	-0.42(-0.52%)
Jan 26, 2018	80.29	80.69	80.15	80.69	23,229	+0.56(+0.69%)
Jan 25, 2018	80.04	80.22	79.72	80.14	33,907	+0.31(+0.38%)
Jan 24, 2018	79.92	79.97	79.41	79.83	37,206	-0.78(-0.97%)
Jan 23, 2018	80.40	80.67	80.17	80.61	44,870	+1.06(+1.33%)
Jan 22, 2018	79.12	79.56	78.92	79.56	42,561	+1.91(+2.46%)
Jan 19, 2018	77.67	77.67	77.29	77.64	21,575	+1.18(+1.54%)
Jan 18, 2018	76.51	76.77	76.33	76.47	36,146	-1.06(-1.36%)
Jan 17, 2018	77.06	77.68	76.85	77.52	58,228	+0.63(+0.82%)
Jan 16, 2018	77.49	77.49	76.43	76.89	108,641	-0.63(-0.81%)
Jan 12, 2018		77.52	77.52	77.52	0	+2.03(+2.69%)
Jan 11, 2018	74.57	75.53	74.35	75.49	74,934	+1.52(+2.05%)
Jan 10, 2018	73.84	74.05	73.52	73.97	44,435	+1.90(+2.63%)
Jan 09, 2018	72.23	72.29	72.08	72.08	26,910	-0.22(-0.30%)
Jan 08, 2018	71.96	72.33	71.85	72.30	37,063	+0.43(+0.59%)
Jan 05, 2018	71.63	71.87	71.47	71.87	28,352	+0.59(+0.83%)
Jan 04, 2018	70.88	71.35	70.84	71.28	33,215	+1.45(+2.08%)
Jan 03, 2018	68.94	69.85	68.94	69.83	39,025	+1.10(+1.60%)

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.