Orix Corp ADR (NY: IX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		64.48	64.48	64.48	0	-0.15(-0.22%)
Aug 30, 2018	64.66	64.80	64.30	64.62	30,906	-1.05(-1.60%)
Aug 29, 2018	65.31	65.67	65.21	65.67	22,127	+1.14(+1.76%)
Aug 28, 2018	64.97	65.06	64.54	64.54	25,698	-0.38(-0.58%)
Aug 27, 2018	64.71	64.97	64.50	64.91	19,781	+1.35(+2.12%)
Aug 24, 2018	63.53	63.87	63.45	63.57	33,717	-0.65(-1.00%)
Aug 23, 2018	64.04	64.25	63.80	64.21	26,288	-0.36(-0.55%)
Aug 22, 2018	64.41	64.58	64.22	64.57	21,848	+0.71(+1.11%)
Aug 21, 2018	64.22	64.40	63.86	63.86	29,255	+0.38(+0.60%)
Aug 20, 2018	63.48	63.80	63.44	63.48	25,347	-0.06(-0.09%)
Aug 17, 2018	63.29	63.75	63.29	63.54	29,998	+0.23(+0.37%)
Aug 16, 2018	63.37	63.77	63.30	63.30	27,953	-0.31(-0.48%)
Aug 15, 2018	63.52	63.71	63.20	63.61	23,224	-0.69(-1.08%)
Aug 14, 2018	64.24	64.70	64.23	64.30	26,348	+0.20(+0.31%)
Aug 13, 2018	64.45	64.52	64.03	64.10	37,233	+0.54(+0.85%)
Aug 10, 2018	63.91	64.08	63.34	63.56	34,585	-1.74(-2.67%)
Aug 09, 2018	65.48	65.50	65.08	65.30	31,508	+0.00(+0.00%)
Aug 08, 2018	65.02	65.50	64.95	65.30	35,439	+1.06(+1.66%)
Aug 07, 2018	63.95	64.33	63.95	64.24	60,406	+1.00(+1.58%)
Aug 06, 2018	63.17	63.44	63.12	63.24	23,782	+0.11(+0.18%)
Aug 03, 2018	62.75	63.12	62.69	63.12	34,709	-0.38(-0.60%)
Aug 02, 2018	63.50	63.61	63.34	63.50	53,109	-0.13(-0.20%)
Aug 01, 2018	64.16	64.37	63.60	63.63	49,479	-1.77(-2.71%)
Jul 31, 2018	66.00	66.06	65.28	65.41	53,841	-3.24(-4.72%)
Jul 30, 2018	67.76	68.80	67.15	68.65	30,202	-0.40(-0.57%)
Jul 27, 2018	69.14	69.24	68.89	69.05	21,445	+0.06(+0.09%)
Jul 26, 2018	68.76	69.09	68.67	68.98	35,164	+0.81(+1.20%)
Jul 25, 2018	67.84	68.33	67.61	68.17	31,392	+0.09(+0.13%)
Jul 24, 2018	68.11	68.40	67.96	68.08	35,140	+1.13(+1.69%)
Jul 23, 2018	66.81	66.99	66.63	66.95	27,368	+1.79(+2.75%)
Jul 20, 2018	64.96	65.39	64.84	65.16	20,970	+0.05(+0.07%)
Jul 19, 2018		65.25	64.84	65.11	33,562	-0.48(-0.73%)
Jul 18, 2018	65.37	65.73	65.37	65.58	31,298	-0.65(-0.99%)
Jul 17, 2018	66.04	66.35	66.04	66.24	37,001	+0.89(+1.36%)
Jul 16, 2018	65.41	65.49	65.07	65.35	25,666	+0.14(+0.21%)
Jul 13, 2018	64.97	65.26	64.97	65.21	18,255	+0.64(+0.99%)
Jul 12, 2018	64.53	64.75	64.50	64.58	25,492	+0.12(+0.19%)
Jul 11, 2018	65.39	65.39	64.31	64.45	56,850	-1.53(-2.32%)
Jul 10, 2018	66.12	66.25	65.98	65.99	48,746	-0.11(-0.17%)
Jul 09, 2018	65.95	66.10	65.79	66.10	40,468	+2.19(+3.42%)
Jul 06, 2018	63.66	64.25	63.59	63.91	29,727	+1.14(+1.81%)
Jul 05, 2018	62.81	62.91	62.59	62.78	24,834	-0.10(-0.15%)
Jul 03, 2018		62.87	62.87	62.87	0	-0.77(-1.20%)
Jul 02, 2018	63.37	63.64	63.16	63.64	69,726	-0.10(-0.15%)
Jun 29, 2018	64.18	64.18	63.74	63.74	51,643	-0.41(-0.64%)
Jun 28, 2018	63.95	64.29	63.87	64.15	29,447	-0.31(-0.49%)
Jun 27, 2018	65.21	65.49	64.46	64.46	26,071	-1.28(-1.95%)
Jun 26, 2018	65.62	65.87	65.36	65.75	47,177	+1.14(+1.76%)
Jun 25, 2018	65.36	65.36	64.39	64.61	34,105	-0.86(-1.31%)
Jun 22, 2018	65.58	65.95	65.46	65.46	37,209	+0.60(+0.93%)
Jun 21, 2018	65.35	65.35	64.41	64.86	105,596	-0.71(-1.08%)
Jun 20, 2018	65.83	66.03	65.29	65.57	165,917	+0.27(+0.41%)
Jun 19, 2018	65.55	66.21	65.30	65.30	163,710	-1.79(-2.67%)
Jun 18, 2018	67.19	67.33	67.03	67.09	43,829	-0.61(-0.89%)
Jun 15, 2018		68.33	67.34	67.70	25,450	-0.63(-0.92%)
Jun 14, 2018	68.71	68.71	68.29	68.33	23,576	-0.39(-0.56%)
Jun 13, 2018	68.84	69.10	68.52	68.71	35,830	+0.31(+0.45%)
Jun 12, 2018	68.63	69.38	68.30	68.41	48,128	-0.85(-1.22%)
Jun 11, 2018	69.23	69.43	69.07	69.25	55,483	+0.27(+0.39%)
Jun 08, 2018	68.79	68.99	68.61	68.99	26,801	-0.32(-0.47%)
Jun 07, 2018	69.46	69.71	69.14	69.31	30,122	+0.59(+0.86%)
Jun 06, 2018		68.91		68.72	49,313	+0.82(+1.21%)
Jun 05, 2018	67.70	68.05	67.50	67.90	47,318	+0.52(+0.78%)
Jun 04, 2018	67.56	67.58	67.29	67.38	34,633	-0.06(-0.10%)

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.