Orix Corp Ads (IX)
NYSE:IX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
31.38
31.61
31.18
31.37
31.37
+5.06%
252,777
0.67
Apr 07, 2026
29.64
29.90
29.34
29.86
29.86
+0.20%
358,215
0.95
Apr 06, 2026
29.73
29.92
29.67
29.80
29.80
-0.77%
579,261
1.57
Apr 03, 2026
29.26
30.13
29.23
30.03
30.03
0.00%
0
0.00
Apr 02, 2026
29.26
30.13
29.23
30.03
30.03
-1.38%
582,411
1.58
Apr 01, 2026
30.42
30.67
30.27
30.45
30.45
+1.53%
399,727
1.09
Mar 31, 2026
29.26
30.04
29.26
29.99
29.99
+2.85%
516,910
1.45
Mar 30, 2026
29.36
29.49
29.04
29.16
29.16
-0.38%
234,338
0.66
Mar 27, 2026
29.65
29.71
29.24
29.27
29.27
-1.21%
301,702
0.86
Mar 26, 2026
29.89
30.41
29.63
29.63
29.63
-2.76%
410,149
1.19
Mar 25, 2026
30.42
30.52
30.22
30.47
30.47
+2.18%
358,521
1.05
Mar 24, 2026
29.44
29.92
29.42
29.82
29.82
+0.03%
452,329
1.35
Mar 23, 2026
29.79
30.30
29.63
29.81
29.81
+1.12%
725,740
2.24
Mar 20, 2026
29.78
30.04
29.37
29.48
29.48
-1.83%
1,082,244
3.49
Mar 19, 2026
29.54
30.17
29.50
30.03
30.03
-0.46%
333,826
1.09
Mar 18, 2026
30.45
30.67
30.17
30.17
30.17
-1.28%
354,374
1.17
Mar 17, 2026
30.62
30.89
30.56
30.56
30.56
+0.56%
485,417
1.63
Mar 16, 2026
30.39
30.63
30.20
30.39
30.39
+1.50%
276,331
0.93
Mar 13, 2026
30.19
30.47
29.85
29.94
29.94
-1.06%
289,602
0.97
Mar 12, 2026
30.61
30.61
30.14
30.26
30.26
-3.11%
719,707
2.42
Mar 11, 2026
31.24
31.40
31.02
31.23
31.23
-2.04%
318,517
1.08
Mar 10, 2026
31.81
32.53
31.71
31.88
31.88
-1.06%
538,493
1.87
Mar 09, 2026
31.03
32.23
31.03
32.22
32.22
+2.78%
552,580
1.97
Mar 06, 2026
31.12
31.46
30.87
31.35
31.35
+0.38%
344,695
1.24
Mar 05, 2026
31.76
31.86
30.97
31.23
31.23
-4.79%
1,091,376
4.16
Mar 04, 2026
32.15
32.81
31.95
32.80
32.80
+1.02%
436,692
1.70
Mar 03, 2026
31.31
32.63
31.06
32.47
32.47
-4.75%
622,257
2.49
Mar 02, 2026
33.92
34.31
33.53
34.09
34.09
-4.11%
1,004,453
4.25
Feb 27, 2026
35.53
35.75
35.14
35.55
35.55
-0.11%
1,228,874
5.63
Feb 26, 2026
35.49
35.71
35.36
35.59
35.59
-0.08%
307,017
1.40
Feb 25, 2026
35.28
35.78
35.28
35.62
35.62
+0.65%
569,880
2.70
Feb 24, 2026
34.71
35.52
34.60
35.39
35.39
+0.40%
679,523
3.39
Feb 23, 2026
35.45
35.81
35.15
35.25
35.25
-0.25%
630,164
3.28
Feb 20, 2026
35.11
35.34
34.76
35.34
35.34
-1.86%
295,626
1.56
Feb 19, 2026
35.74
36.28
35.67
36.01
36.01
+1.52%
519,743
2.84
Feb 18, 2026
35.39
35.99
35.37
35.47
35.47
+0.91%
210,157
1.16
Feb 17, 2026
34.68
35.25
34.64
35.15
35.15
-3.27%
354,195
1.95
Feb 16, 2026
35.88
36.41
35.82
36.34
36.34
0.00%
0
0.00
Feb 13, 2026
35.88
36.41
35.82
36.34
36.34
-0.71%
593,307
3.37
Feb 12, 2026
37.01
37.04
36.34
36.60
36.60
+2.09%
432,223
2.52
Feb 11, 2026
35.46
35.91
35.37
35.85
35.85
+5.47%
263,254
1.56
Feb 10, 2026
35.31
35.49
34.96
35.30
35.30
+3.85%
261,240
1.57
Feb 09, 2026
32.93
34.31
32.80
33.99
33.99
+5.23%
282,155
1.72
Feb 06, 2026
31.89
32.37
31.89
32.30
32.30
+3.36%
270,896
1.67
Feb 05, 2026
31.12
31.45
31.12
31.25
31.25
+0.06%
310,995
1.96
Feb 04, 2026
31.15
31.55
31.09
31.23
31.23
+1.26%
336,388
2.16
Feb 03, 2026
30.59
30.85
30.50
30.84
30.84
+0.92%
148,038
0.96
Feb 02, 2026
30.25
30.57
30.24
30.56
30.56
+0.10%
200,574
1.31
Jan 30, 2026
30.44
30.58
30.24
30.53
30.53
-0.39%
189,580
1.24
Jan 29, 2026
30.50
30.72
30.21
30.65
30.65
+1.06%
214,633
1.42
Rows: