ORIX Corporation American Depositary Shares (IX)

Last Price39.53

Change+0.42 (1.07%)

NYSE· Last Trade: Aug 25th, 11:36 PM EDT

Historical Prices For ORIX Corporation American Depositary Shares (IX)

Date Range:

2026-05-26 - 2026-08-26

Date	Open	High	Low	Close	Volume	Adjusted Close
8/25/2026	39.42	39.55	39.28	39.53	164,383	39.53
8/24/2026	38.80	39.20	38.80	39.11	203,512	39.11
8/21/2026	38.43	38.69	38.41	38.49	197,342	38.49
8/20/2026	37.52	37.75	37.46	37.54	463,838	37.54
8/19/2026	38.77	38.77	37.44	37.51	752,676	37.51
8/18/2026	39.71	39.71	39.08	39.14	143,515	39.14
8/17/2026	40.22	40.30	40.05	40.13	225,241	40.13
8/14/2026	40.41	40.41	40.06	40.16	281,424	40.16
8/13/2026	40.50	40.55	40.21	40.43	392,665	40.43
8/12/2026	40.43	40.58	40.12	40.58	427,667	40.58
8/11/2026	39.89	40.19	39.70	39.70	226,509	39.70
8/10/2026	39.65	39.90	39.42	39.86	245,035	39.86
8/07/2026	40.78	40.79	39.87	40.09	204,050	40.09
8/06/2026	41.73	42.39	41.16	41.29	234,627	41.29
8/05/2026	41.54	41.61	41.17	41.31	237,621	41.31
8/04/2026	40.02	40.44	39.98	40.24	141,521	40.24
8/03/2026	40.24	40.34	39.91	39.97	176,581	39.97
7/31/2026	40.68	40.69	39.93	40.31	186,460	40.31
7/30/2026	39.21	40.45	39.18	40.40	165,619	40.40
7/29/2026	39.39	39.90	39.12	39.12	232,090	39.12
7/28/2026	39.15	39.41	38.95	39.20	185,974	39.20
7/27/2026	40.78	41.00	40.15	40.22	333,190	40.22
7/24/2026	39.62	40.47	39.62	40.31	225,325	40.31
7/23/2026	40.25	40.37	39.91	40.10	143,877	40.10
7/22/2026	40.37	40.67	40.37	40.54	145,653	40.54
7/21/2026	39.75	40.45	39.45	40.41	186,860	40.41
7/20/2026	38.70	38.83	38.28	38.30	131,936	38.30
7/17/2026	38.25	38.65	37.92	38.40	223,087	38.40
7/16/2026	40.16	40.16	39.80	39.83	229,339	39.83
7/15/2026	40.48	40.65	40.26	40.59	189,948	40.59
7/14/2026	39.96	40.46	39.60	40.21	243,628	40.21
7/13/2026	39.82	39.89	39.32	39.48	207,234	39.48
7/10/2026	40.15	40.39	40.01	40.30	153,114	40.30
7/09/2026	39.70	40.15	39.70	39.96	197,613	39.96
7/08/2026	39.17	39.36	38.89	39.36	282,385	39.36
7/07/2026	39.89	39.96	39.26	39.33	277,433	39.33
7/06/2026	39.57	40.00	39.56	39.85	215,214	39.85
7/02/2026	39.11	39.41	38.72	39.06	182,550	39.06
7/01/2026	37.85	38.81	37.85	38.40	184,897	38.40
6/30/2026	38.25	38.38	38.02	38.04	253,162	38.04
6/29/2026	38.11	38.50	37.80	38.43	648,519	38.43
6/26/2026	38.28	38.50	37.81	38.28	229,477	38.28
6/25/2026	38.45	38.72	38.19	38.48	332,211	38.48
6/24/2026	38.76	38.76	38.18	38.35	286,037	38.35
6/23/2026	38.92	39.38	38.89	39.20	179,782	39.20
6/22/2026	40.34	40.63	40.19	40.36	237,682	40.36
6/18/2026	40.35	40.50	40.06	40.15	281,608	40.15
6/17/2026	39.57	40.09	39.47	39.63	328,595	39.63
6/16/2026	39.38	39.65	39.24	39.37	267,901	39.37
6/15/2026	38.72	38.73	38.40	38.41	267,894	38.41
6/12/2026	38.40	38.70	38.24	38.67	289,186	38.67
6/11/2026	38.08	38.75	37.81	38.71	224,326	38.71
6/10/2026	38.54	38.81	38.13	38.15	165,921	38.15
6/09/2026	39.06	39.42	38.44	38.90	321,925	38.90
6/08/2026	38.53	38.78	38.47	38.53	260,157	38.53
6/05/2026	38.50	38.64	37.73	37.88	397,362	37.88
6/04/2026	39.32	39.84	39.32	39.76	818,172	39.76
6/03/2026	39.22	39.47	38.90	39.25	1,028,885	39.25
6/02/2026	38.60	39.01	38.59	38.81	403,068	38.81
6/01/2026	38.58	38.90	38.54	38.81	398,834	38.81
5/29/2026	39.05	39.32	38.97	39.02	258,129	39.02
5/28/2026	38.41	38.75	38.00	38.70	474,818	38.70
5/27/2026	38.77	38.77	38.47	38.61	297,361	38.61
5/26/2026	39.82	40.00	39.82	39.92	228,924	39.92