Orix Corp ADR (NY: IX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	54.97	55.68	54.97	55.35	17,206	+1.05(+1.94%)
May 27, 2005	53.86	54.30	53.79	54.30	3,152	-0.52(-0.94%)
May 26, 2005	54.28	54.82	54.28	54.82	2,889	+0.08(+0.14%)
May 25, 2005	54.51	55.08	54.51	54.74	6,436	+0.27(+0.49%)
May 24, 2005	54.93	55.27	54.32	54.47	9,325	+0.66(+1.23%)
May 23, 2005	53.38	53.94	53.06	53.81	6,173	+0.63(+1.19%)
May 20, 2005	52.91	53.44	52.38	53.18	10,113	-0.27(-0.50%)
May 19, 2005	53.67	53.75	53.44	53.44	7,486	+0.62(+1.17%)
May 18, 2005	52.38	52.87	52.38	52.83	4,597	-0.05(-0.09%)
May 17, 2005	52.53	52.95	52.53	52.87	1,444	-1.56(-2.87%)
May 16, 2005	53.90	54.51	53.90	54.43	2,495	+0.61(+1.13%)
May 13, 2005	53.83	54.05	53.71	53.83	1,707	+0.46(+0.86%)
May 12, 2005	53.67	53.90	53.37	53.37	4,859	-0.38(-0.71%)
May 11, 2005	53.74	53.89	53.74	53.75	1,313	+0.02(+0.03%)
May 10, 2005	53.75	53.90	53.73	53.73	2,364	-0.32(-0.59%)
May 09, 2005	53.75	54.21	53.71	54.05	4,465	-0.46(-0.84%)
May 06, 2005	54.24	54.51	54.08	54.51	3,283	+0.46(+0.85%)
May 05, 2005	53.64	54.13	53.64	54.05	3,940	+0.27(+0.50%)
May 04, 2005	53.30	53.79	53.29	53.79	4,334	+0.43(+0.80%)
May 03, 2005	53.14	53.36	53.14	53.36	4,203	+0.37(+0.70%)
May 02, 2005	52.84	53.13	52.77	52.99	4,728	+1.29(+2.50%)
Apr 29, 2005	51.58	51.73	51.34	51.69	2,889	+0.27(+0.52%)
Apr 28, 2005	51.35	51.54	51.12	51.43	5,516	+0.15(+0.30%)
Apr 27, 2005	51.37	51.85	51.28	51.28	9,982	+1.41(+2.82%)
Apr 26, 2005	49.14	50.09	49.14	49.87	32,180	+0.77(+1.57%)
Apr 25, 2005	48.72	49.10	48.72	49.10	6,830	-0.31(-0.63%)
Apr 22, 2005	49.18	49.45	49.18	49.41	4,334	+0.31(+0.64%)
Apr 21, 2005	48.19	49.10	48.04	49.10	8,143	-0.19(-0.39%)
Apr 20, 2005	49.49	49.53	49.18	49.29	9,063	-0.85(-1.69%)
Apr 19, 2005	49.87	50.15	49.65	50.13	14,054	+0.72(+1.46%)
Apr 18, 2005	49.26	49.56	49.26	49.41	2,627	-1.64(-3.21%)
Apr 15, 2005	50.48	51.20	50.48	51.05	7,486	-0.23(-0.45%)
Apr 14, 2005	50.93	51.31	50.93	51.28	4,859	-0.34(-0.66%)
Apr 13, 2005	51.54	51.75	51.50	51.62	4,203	-0.74(-1.41%)
Apr 12, 2005	52.38	52.38	52.23	52.36	7,224	-0.02(-0.04%)
Apr 11, 2005	52.04	52.38	52.04	52.38	2,101	+0.46(+0.88%)
Apr 08, 2005	51.56	52.15	51.56	51.92	10,113	+0.42(+0.81%)
Apr 07, 2005	51.24	51.50	51.15	51.50	1,576	+0.84(+1.65%)
Apr 06, 2005	50.67	50.93	50.67	50.67	2,495	-0.18(-0.36%)
Apr 05, 2005	51.01	51.12	50.82	50.85	2,627	-0.43(-0.83%)
Apr 04, 2005	51.39	51.64	51.28	51.28	3,283	+0.62(+1.23%)
Apr 01, 2005	50.40	51.15	50.40	50.65	35,990	+1.72(+3.52%)
Mar 31, 2005	48.80	49.15	48.80	48.93	24,693	-0.86(-1.73%)
Mar 30, 2005	49.56	50.03	49.56	49.79	3,940	+0.08(+0.15%)
Mar 29, 2005	49.87	50.19	49.71	49.71	4,465	-1.03(-2.03%)
Mar 28, 2005	50.78	50.93	50.74	50.74	1,576	-1.03(-1.99%)
Mar 24, 2005	51.77	52.07	51.77	51.77	13,135	-0.76(-1.45%)
Mar 23, 2005	52.23	52.53	52.19	52.53	9,063	-0.16(-0.30%)
Mar 22, 2005	52.61	52.80	52.34	52.69	21,804	-0.83(-1.55%)
Mar 21, 2005	53.52	53.73	53.44	53.52	8,931	-0.20(-0.37%)
Mar 18, 2005	53.83	53.86	53.67	53.72	1,970	-0.22(-0.41%)
Mar 17, 2005	53.72	54.05	53.52	53.94	5,648	+0.22(+0.41%)
Mar 16, 2005	53.76	53.76	53.52	53.72	2,364	-0.03(-0.06%)
Mar 15, 2005	53.90	54.09	53.75	53.75	3,940	+0.00(+0.00%)
Mar 14, 2005	53.37	53.83	53.37	53.75	4,728	-0.88(-1.60%)
Mar 11, 2005	53.90	54.66	53.90	54.62	6,304	+0.86(+1.60%)
Mar 10, 2005	53.22	53.76	53.14	53.76	5,779	+0.17(+0.31%)
Mar 09, 2005	53.29	53.67	53.29	53.60	1,576	+1.67(+3.23%)
Mar 08, 2005	51.58	51.92	51.58	51.92	1,576	-0.88(-1.66%)
Mar 07, 2005	52.34	52.81	52.34	52.80	4,071	-1.03(-1.91%)
Mar 04, 2005	52.72	53.83	52.72	53.83	3,415	+0.92(+1.74%)
Mar 03, 2005	52.53	52.95	52.53	52.90	5,910	+1.50(+2.92%)
Mar 02, 2005	51.47	51.47	51.40	51.40	4,728	+0.78(+1.53%)

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.