Orix Corp ADR (NY: IX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	71.29	71.41	70.89	71.00	24,611	-0.31(-0.44%)
Apr 27, 2018	71.42	71.42	70.86	71.31	25,880	+0.11(+0.16%)
Apr 26, 2018	71.59	71.59	70.93	71.20	31,506	+0.11(+0.16%)
Apr 25, 2018	71.15	71.21	70.80	71.09	53,167	+0.53(+0.75%)
Apr 24, 2018	71.28	71.30	70.34	70.55	23,287	-0.25(-0.35%)
Apr 23, 2018	70.96	70.96	70.50	70.80	23,985	+0.13(+0.18%)
Apr 20, 2018	71.03	71.05	70.67	70.67	18,273	-0.24(-0.34%)
Apr 19, 2018	70.98	71.14	70.71	70.92	23,396	+0.41(+0.58%)
Apr 18, 2018	70.46	70.77	70.40	70.51	19,010	-0.11(-0.16%)
Apr 17, 2018	69.93	70.62	69.93	70.62	58,897	+0.20(+0.29%)
Apr 16, 2018	70.46	70.59	70.28	70.42	16,307	+0.23(+0.33%)
Apr 13, 2018	70.17	70.28	69.95	70.18	19,441	+0.11(+0.16%)
Apr 12, 2018	69.99	70.13	69.81	70.07	19,722	-0.40(-0.56%)
Apr 11, 2018	70.35	70.65	70.26	70.46	22,651	+0.04(+0.06%)
Apr 10, 2018	70.44	70.68	70.30	70.42	30,983	+0.61(+0.88%)
Apr 09, 2018	69.96	70.25	69.55	69.81	20,597	+0.28(+0.41%)
Apr 06, 2018	70.20	70.33	69.20	69.53	57,675	-1.46(-2.06%)
Apr 05, 2018	70.70	71.19	70.70	70.99	61,490	-0.10(-0.15%)
Apr 04, 2018	69.87	71.09	69.35	71.09	40,232	+0.17(+0.24%)
Apr 03, 2018	70.06	70.92	69.68	70.92	62,157	+1.05(+1.50%)
Apr 02, 2018	70.80	70.97	69.52	69.88	40,830	-2.61(-3.61%)
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%)

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.