Orix Corp ADR (NY: IX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.80	35.80	35.53	35.72	10,711	-0.17(-0.48%)
Apr 27, 2012	35.86	35.89	35.77	35.89	4,300	+0.37(+1.05%)
Apr 26, 2012	35.21	35.68	35.20	35.51	4,160	+0.05(+0.15%)
Apr 25, 2012	35.43	35.49	35.25	35.46	6,816	+0.31(+0.87%)
Apr 24, 2012	35.09	35.26	35.09	35.15	6,534	+0.16(+0.47%)
Apr 23, 2012	34.86	34.99	34.72	34.99	21,007	-0.34(-0.97%)
Apr 20, 2012	35.24	35.56	35.24	35.33	169,360	+0.79(+2.30%)
Apr 19, 2012	34.67	34.76	34.35	34.54	35,925	+0.19(+0.57%)
Apr 18, 2012	34.29	34.41	34.23	34.35	16,773	-0.10(-0.28%)
Apr 17, 2012	34.17	34.57	34.14	34.44	59,787	+0.36(+1.05%)
Apr 16, 2012	34.34	34.34	33.99	34.08	24,432	-0.07(-0.20%)
Apr 13, 2012	34.41	34.47	34.14	34.15	20,313	-0.41(-1.19%)
Apr 12, 2012	34.23	34.67	34.23	34.56	28,254	-0.23(-0.67%)
Apr 11, 2012	34.57	34.85	34.47	34.79	32,249	+1.00(+2.97%)
Apr 10, 2012	34.47	34.47	33.76	33.79	21,473	-0.87(-2.51%)
Apr 09, 2012	34.64	34.78	34.59	34.66	7,234	-0.45(-1.28%)
Apr 05, 2012	35.15	35.22	34.98	35.11	13,231	-0.07(-0.19%)
Apr 04, 2012	35.37	35.38	35.06	35.18	5,166	-1.21(-3.33%)
Apr 03, 2012	36.71	36.71	36.26	36.39	13,722	-0.64(-1.72%)
Apr 02, 2012	36.58	37.10	36.58	37.03	19,369	+0.89(+2.47%)
Mar 30, 2012	36.23	36.23	36.04	36.14	12,257	+0.08(+0.23%)
Mar 29, 2012	36.13	36.13	35.90	36.05	13,584	-0.16(-0.45%)
Mar 28, 2012	36.23	36.32	36.03	36.22	8,802	+0.22(+0.62%)
Mar 27, 2012	35.76	36.20	35.76	35.99	133,823	+0.34(+0.97%)
Mar 26, 2012	35.63	35.66	35.23	35.65	153,860	+0.08(+0.23%)
Mar 23, 2012	35.36	35.72	35.31	35.57	15,306	-0.21(-0.60%)
Mar 22, 2012	35.68	35.93	35.68	35.78	13,924	-0.30(-0.84%)
Mar 21, 2012	36.17	36.17	35.87	36.08	16,491	-0.84(-2.27%)
Mar 20, 2012	36.72	36.92	36.71	36.92	17,598	-0.41(-1.11%)
Mar 19, 2012	37.20	37.42	37.16	37.34	4,182	-0.27(-0.71%)
Mar 16, 2012	38.00	38.00	37.60	37.60	5,474	-0.21(-0.55%)
Mar 15, 2012	37.82	37.95	37.76	37.81	10,569	+0.26(+0.70%)
Mar 14, 2012	37.75	37.84	37.51	37.55	34,839	+0.08(+0.22%)
Mar 13, 2012	37.02	37.50	36.95	37.47	37,865	+0.66(+1.79%)
Mar 12, 2012	36.85	36.93	36.59	36.81	15,999	-0.08(-0.22%)
Mar 09, 2012	36.93	37.12	36.76	36.89	15,523	-0.24(-0.65%)
Mar 08, 2012	36.70	37.13	36.70	37.13	34,471	+1.18(+3.29%)
Mar 07, 2012	35.74	35.99	35.70	35.95	17,482	+0.94(+2.67%)
Mar 06, 2012	35.15	35.15	34.87	35.01	11,650	-0.74(-2.07%)
Mar 05, 2012	35.83	35.83	35.63	35.75	6,099	-0.17(-0.48%)
Mar 02, 2012	35.95	35.96	35.83	35.93	6,370	-0.18(-0.50%)
Mar 01, 2012	36.02	36.14	35.90	36.11	15,976	-0.12(-0.33%)
Feb 29, 2012	36.72	36.72	36.20	36.23	9,324	-0.39(-1.06%)
Feb 28, 2012	36.56	36.64	36.46	36.61	27,279	+0.94(+2.62%)
Feb 27, 2012	35.35	35.81	35.29	35.68	23,562	-1.17(-3.17%)
Feb 24, 2012	36.86	37.07	36.77	36.85	16,384	+0.09(+0.24%)
Feb 23, 2012	36.41	36.82	36.41	36.76	13,495	+0.43(+1.17%)
Feb 22, 2012	36.31	36.42	36.24	36.33	14,192	+0.19(+0.52%)
Feb 21, 2012	36.18	36.30	36.11	36.14	8,870	-1.06(-2.84%)
Feb 17, 2012	37.41	37.41	37.06	37.20	8,564	+0.36(+0.98%)
Feb 16, 2012	36.36	36.89	36.36	36.84	8,923	-0.10(-0.28%)
Feb 15, 2012	37.19	37.40	36.92	36.94	14,379	+0.27(+0.74%)
Feb 14, 2012	36.51	36.69	36.32	36.67	50,410	+0.70(+1.95%)
Feb 13, 2012	36.14	36.14	35.86	35.97	7,808	+0.45(+1.27%)
Feb 10, 2012	35.69	35.69	35.51	35.52	99,364	-1.45(-3.93%)
Feb 09, 2012	37.11	37.13	36.91	36.97	54,939	+0.34(+0.94%)
Feb 08, 2012	36.43	36.63	36.35	36.63	15,426	+0.24(+0.66%)
Feb 07, 2012	36.30	36.42	36.12	36.39	15,603	+0.52(+1.44%)
Feb 06, 2012	35.82	35.99	35.80	35.87	16,167	-0.16(-0.44%)
Feb 03, 2012	35.75	36.07	35.73	36.03	201,426	-0.37(-1.03%)
Feb 02, 2012	36.44	36.60	36.32	36.40	55,907	-0.52(-1.40%)

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.