U.S. markets open in 3 hours 29 minutes

ORIX Corporation (8591.T)

Tokyo - Tokyo Precio retrasado. Divisa en JPY.
Añadir a la lista de seguimiento
3,422.00+29.00 (+0.85%)
Al cierre: 03:15PM JST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 20243,389.003,447.003,377.003,422.003,422.003,280,800
17 may 20243,351.003,408.003,351.003,393.003,393.003,115,700
16 may 20243,350.003,397.003,327.003,387.003,387.003,839,800
15 may 20243,330.003,362.003,305.003,323.003,323.002,785,700
14 may 20243,321.003,327.003,278.003,326.003,326.003,305,100
13 may 20243,361.003,385.003,327.003,334.003,334.002,562,100
10 may 20243,450.003,466.003,357.003,368.003,368.005,476,000
09 may 20243,400.003,520.003,400.003,426.003,426.0011,365,900
08 may 20243,254.003,266.003,217.003,223.003,223.003,325,600
07 may 20243,249.003,259.003,214.003,258.003,258.003,310,200
02 may 20243,185.003,214.003,178.003,211.003,211.002,002,700
01 may 20243,229.003,229.003,166.003,202.003,202.002,438,200
30 abr 20243,236.003,247.003,209.003,241.003,241.003,950,500
26 abr 20243,180.003,206.003,176.003,188.003,188.002,716,800
25 abr 20243,235.003,253.003,181.003,181.003,181.002,641,200
24 abr 20243,227.003,246.003,212.003,243.003,243.002,406,400
23 abr 20243,211.003,226.003,181.003,197.003,197.002,121,400
22 abr 20243,159.003,205.003,151.003,183.003,183.003,554,300
19 abr 20243,126.003,147.003,066.003,111.003,111.003,561,500
18 abr 20243,130.003,176.003,126.003,152.003,152.003,088,700
17 abr 20243,174.003,200.003,130.003,144.003,144.003,047,000
16 abr 20243,213.003,225.003,174.003,174.003,174.003,672,300
15 abr 20243,217.003,258.003,198.003,254.003,254.002,788,900
12 abr 20243,266.003,313.003,253.003,287.003,287.004,756,200
11 abr 20243,220.003,243.003,217.003,227.003,227.002,808,700
10 abr 20243,253.003,266.003,243.003,257.003,257.001,998,200
09 abr 20243,243.003,282.003,230.003,275.003,275.002,816,700
08 abr 20243,207.003,238.003,192.003,223.003,223.002,681,400
05 abr 20243,180.003,189.003,136.003,187.003,187.003,401,700
04 abr 20243,237.003,249.003,210.003,210.003,210.004,219,000
03 abr 20243,168.003,195.003,132.003,183.003,183.004,016,800
02 abr 20243,174.003,228.003,167.003,199.003,199.004,057,000
01 abr 20243,295.003,309.003,157.003,160.003,160.004,714,800
29 mar 20243,334.003,352.003,297.003,306.003,306.001,580,500
28 mar 20243,334.003,339.003,288.003,298.003,298.005,089,500
28 mar 202451.2 Dividendo
27 mar 20243,355.003,403.003,355.003,373.003,321.804,554,700
26 mar 20243,336.003,346.003,317.003,338.003,287.333,340,500
25 mar 20243,351.003,380.003,335.003,335.003,284.383,940,500
22 mar 20243,400.003,403.003,346.003,365.003,313.924,449,000
21 mar 20243,420.003,429.003,343.003,374.003,322.786,144,100
19 mar 20243,295.003,354.003,271.003,354.003,303.095,210,400
18 mar 20243,199.003,271.003,190.003,265.003,215.444,023,300
15 mar 20243,121.003,175.003,121.003,171.003,122.873,886,500
14 mar 20243,135.003,151.003,112.003,141.003,093.323,370,700
13 mar 20243,169.003,183.003,096.003,120.003,072.643,990,700
12 mar 20243,100.003,159.003,091.003,154.003,106.123,578,700
11 mar 20243,228.003,228.003,118.003,150.003,102.184,474,300
08 mar 20243,228.003,270.003,221.003,255.003,205.594,207,500
07 mar 20243,283.003,344.003,239.003,260.003,210.525,828,500
06 mar 20243,204.003,217.003,172.003,213.003,164.233,682,600
05 mar 20243,138.003,193.003,130.003,184.003,135.673,789,300
04 mar 20243,153.003,165.003,119.003,128.003,080.523,837,700
01 mar 20243,149.003,175.003,134.003,167.003,118.933,538,400
29 feb 20243,190.003,198.003,112.003,137.003,089.385,154,500
28 feb 20243,168.003,192.003,134.003,173.003,124.845,831,000
27 feb 20243,141.003,168.003,120.003,155.003,107.113,447,800
26 feb 20243,131.003,174.003,131.003,149.003,101.204,619,100
22 feb 20243,112.003,120.003,081.003,093.003,046.053,862,000
21 feb 20243,082.003,104.003,068.003,096.003,049.003,861,400
20 feb 20243,150.003,153.003,078.003,082.003,035.223,251,700
19 feb 20243,043.003,109.003,037.003,105.003,057.873,588,500
16 feb 20243,020.003,042.003,000.003,030.002,984.013,693,300
15 feb 20243,006.003,012.002,972.002,986.502,941.173,465,600
14 feb 20243,005.003,010.002,968.502,987.002,941.663,440,900
13 feb 20243,046.003,057.002,987.503,027.002,981.055,006,400
09 feb 20243,033.003,035.002,965.003,010.002,964.314,887,200
08 feb 20242,950.003,023.002,901.003,021.002,975.1411,517,700
07 feb 20242,864.002,897.502,842.002,877.002,833.334,894,400
06 feb 20242,834.002,875.002,830.002,847.502,804.284,449,600
05 feb 20242,838.002,862.502,811.502,862.502,819.053,499,000
02 feb 20242,809.502,833.502,797.502,822.502,779.664,337,200
01 feb 20242,845.002,847.002,810.502,816.502,773.753,952,600
31 ene 20242,835.002,868.502,829.002,868.502,824.963,003,400
30 ene 20242,844.002,856.502,816.502,816.502,773.752,607,100
29 ene 20242,846.002,863.002,842.002,861.002,817.572,497,600
26 ene 20242,855.002,855.002,820.002,820.002,777.193,530,400
25 ene 20242,852.002,871.002,841.502,856.002,812.652,743,300
24 ene 20242,838.002,853.002,816.002,844.502,801.323,534,000
23 ene 20242,845.002,876.002,832.002,843.002,799.843,078,200
22 ene 20242,798.502,844.002,795.002,844.002,800.833,371,800
19 ene 20242,801.502,803.002,770.002,788.502,746.172,591,100
18 ene 20242,773.002,790.502,768.002,777.502,735.342,560,800
17 ene 20242,797.002,829.002,778.002,782.002,739.773,877,900
16 ene 20242,779.502,842.502,777.502,804.002,761.443,619,700
15 ene 20242,779.502,809.002,777.502,803.502,760.94619,300
12 ene 20242,820.002,820.002,764.502,773.002,730.914,111,600
11 ene 20242,785.002,813.002,782.002,801.002,758.484,492,600
10 ene 20242,756.002,769.502,735.502,760.502,718.603,412,600
09 ene 20242,755.002,769.002,737.002,747.002,705.304,273,000
05 ene 20242,720.002,775.002,719.002,759.002,717.125,044,000
04 ene 20242,657.002,689.502,628.502,688.502,647.693,412,500
29 dic 20232,651.002,677.002,638.002,656.002,615.682,848,000
28 dic 20232,645.002,651.002,636.002,641.002,600.912,135,900
27 dic 20232,642.502,645.002,627.502,641.002,600.912,816,900
26 dic 20232,630.002,637.002,615.002,632.002,592.052,012,300
25 dic 20232,650.002,656.502,626.502,630.502,590.571,792,100
22 dic 20232,640.002,656.502,621.002,635.002,595.002,595,900
21 dic 20232,659.002,664.002,631.002,632.502,592.542,538,800
20 dic 20232,658.002,699.502,652.002,678.002,637.355,091,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...