ORIX Corporation American Depositary Shares (IX)

Last Price40.41

Change+0.20 (0.50%)

NYSE· Last Trade: Jul 15th, 12:04 PM EDT

Historical Prices For ORIX Corporation American Depositary Shares (IX)

Date Range:

2026-04-15 - 2026-07-15

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/22/2026	39.18	39.38	38.85	38.85	245,329	38.85
5/21/2026	38.93	39.34	38.81	39.26	336,170	39.26
5/20/2026	38.17	38.70	38.16	38.63	235,340	38.63
5/19/2026	37.30	37.51	37.02	37.22	166,224	37.22
5/18/2026	36.76	37.15	36.65	36.90	159,636	36.90
5/15/2026	36.49	36.74	36.36	36.65	351,341	36.65
5/14/2026	36.99	37.27	36.67	36.99	227,268	36.99
5/13/2026	37.64	38.09	37.59	37.96	298,715	37.96
5/12/2026	37.52	37.73	37.20	37.64	311,913	37.64
5/11/2026	38.56	38.56	36.58	36.74	495,922	36.74
5/08/2026	33.48	33.89	33.48	33.73	213,007	33.73
5/07/2026	33.21	33.94	33.16	33.19	195,731	33.19
5/06/2026	33.85	34.37	33.30	34.10	192,651	34.10
5/05/2026	33.05	33.31	33.00	33.23	205,511	33.23
5/04/2026	33.01	33.26	32.76	32.86	210,921	32.86
5/01/2026	33.44	33.44	33.02	33.05	199,623	33.05
4/30/2026	33.24	33.72	33.14	33.61	310,107	33.61
4/29/2026	32.49	32.79	32.49	32.63	439,157	32.63
4/28/2026	32.70	32.87	32.40	32.51	514,883	32.51
4/27/2026	31.99	32.07	31.48	31.55	457,935	31.55
4/24/2026	30.40	30.48	30.18	30.40	198,473	30.40
4/23/2026	30.52	30.71	30.10	30.40	226,001	30.40
4/22/2026	31.11	31.11	30.49	30.52	168,580	30.52
4/21/2026	31.47	31.47	30.55	30.58	289,279	30.58
4/20/2026	32.06	32.10	31.84	31.87	255,703	31.87
4/17/2026	31.94	32.53	31.94	32.23	232,267	32.23
4/16/2026	31.94	32.02	31.74	31.74	231,973	31.74
4/15/2026	31.61	32.02	31.61	31.90	263,202	31.90