ORIX Corporation 8591
TSE · Japan · Finanzen
¥5.911,00-60,00 (-1,00 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5.911,00 | -1,00 % | ¥5.900,00 | ¥5.915,00 | ¥5.849,00 | 4,04M |
| 2026-09-30 | ¥5.971,00 | +1,82 % | ¥5.889,00 | ¥5.995,00 | ¥5.854,00 | 4,24M |
| 2026-09-29 | ¥5.864,00 | -4,35 % | ¥5.952,00 | ¥5.990,00 | ¥5.838,00 | 4,57M |
| 2026-09-28 | ¥6.131,00 | -0,65 % | ¥6.138,00 | ¥6.166,00 | ¥6.116,00 | 3,55M |
| 2026-09-25 | ¥6.171,00 | +2,00 % | ¥6.124,00 | ¥6.173,00 | ¥6.080,00 | 2,78M |
| 2026-09-24 | ¥6.050,00 | -1,56 % | ¥6.154,00 | ¥6.163,00 | ¥6.050,00 | 3,65M |
| 2026-09-18 | ¥6.146,00 | -1,11 % | ¥6.230,00 | ¥6.262,00 | ¥6.130,00 | 4,88M |
| 2026-09-17 | ¥6.215,00 | +0,73 % | ¥6.183,00 | ¥6.260,00 | ¥6.183,00 | 2,44M |
| 2026-09-16 | ¥6.170,00 | +1,00 % | ¥6.209,00 | ¥6.244,00 | ¥6.161,00 | 2,75M |
| 2026-09-15 | ¥6.109,00 | -0,70 % | ¥6.152,00 | ¥6.185,00 | ¥6.067,00 | 2,75M |
| 2026-09-14 | ¥6.152,00 | +1,03 % | ¥6.099,00 | ¥6.175,00 | ¥6.082,00 | 2,09M |
| 2026-09-11 | ¥6.089,00 | +0,08 % | ¥5.957,00 | ¥6.089,00 | ¥5.949,00 | 3,50M |
| 2026-09-10 | ¥6.084,00 | +1,05 % | ¥6.026,00 | ¥6.091,00 | ¥5.995,00 | 3,07M |
| 2026-09-09 | ¥6.021,00 | -0,17 % | ¥6.041,00 | ¥6.114,00 | ¥6.008,00 | 3,46M |
| 2026-09-08 | ¥6.031,00 | -2,74 % | ¥6.094,00 | ¥6.152,00 | ¥6.031,00 | 3,50M |
| 2026-09-07 | ¥6.201,00 | -0,66 % | ¥6.245,00 | ¥6.285,00 | ¥6.173,00 | 2,13M |
| 2026-09-04 | ¥6.242,00 | -1,72 % | ¥6.365,00 | ¥6.399,00 | ¥6.169,00 | 3,77M |
| 2026-09-03 | ¥6.351,00 | +1,03 % | ¥6.386,00 | ¥6.583,00 | ¥6.342,00 | 5,82M |
| 2026-09-02 | ¥6.286,00 | -1,18 % | ¥6.356,00 | ¥6.388,00 | ¥6.268,00 | 4,19M |
| 2026-09-01 | ¥6.361,00 | +1,23 % | ¥6.318,00 | ¥6.423,00 | ¥6.254,00 | 2,83M |
| 2026-08-31 | ¥6.284,00 | +1,06 % | ¥6.224,00 | ¥6.319,00 | ¥6.197,00 | 4,20M |
| 2026-08-28 | ¥6.218,00 | -2,00 % | ¥6.264,00 | ¥6.264,00 | ¥6.141,00 | 4,84M |
| 2026-08-27 | ¥6.345,00 | +0,32 % | ¥6.399,00 | ¥6.424,00 | ¥6.318,00 | 2,43M |
| 2026-08-26 | ¥6.325,00 | +0,73 % | ¥6.300,00 | ¥6.347,00 | ¥6.275,00 | 2,09M |
| 2026-08-25 | ¥6.279,00 | +1,13 % | ¥6.212,00 | ¥6.301,00 | ¥6.208,00 | 2,17M |
| 2026-08-24 | ¥6.209,00 | +1,54 % | ¥6.168,00 | ¥6.240,00 | ¥6.116,00 | 3,18M |
| 2026-08-21 | ¥6.115,00 | +1,56 % | ¥6.007,00 | ¥6.142,00 | ¥6.005,00 | 2,34M |
| 2026-08-20 | ¥6.021,00 | -0,05 % | ¥5.995,00 | ¥6.034,00 | ¥5.956,00 | 4,07M |
| 2026-08-19 | ¥6.024,00 | -4,31 % | ¥6.200,00 | ¥6.295,00 | ¥6.024,00 | 4,18M |
| 2026-08-18 | ¥6.295,00 | -0,91 % | ¥6.367,00 | ¥6.401,00 | ¥6.262,00 | 3,02M |
| 2026-08-17 | ¥6.353,00 | -0,36 % | ¥6.393,00 | ¥6.398,00 | ¥6.324,00 | 2,17M |
| 2026-08-14 | ¥6.376,00 | +0,06 % | ¥6.455,00 | ¥6.491,00 | ¥6.376,00 | 3,08M |
| 2026-08-13 | ¥6.372,00 | +0,33 % | ¥6.425,00 | ¥6.425,00 | ¥6.300,00 | 3,22M |
| 2026-08-12 | ¥6.351,00 | +1,26 % | ¥6.293,00 | ¥6.359,00 | ¥6.244,00 | 3,72M |
| 2026-08-10 | ¥6.272,00 | -1,01 % | ¥6.356,00 | ¥6.398,00 | ¥6.247,00 | 3,43M |
| 2026-08-07 | ¥6.336,00 | -2,72 % | ¥6.328,00 | ¥6.480,00 | ¥6.266,00 | 4,98M |
| 2026-08-06 | ¥6.513,00 | -0,52 % | ¥6.505,00 | ¥6.534,00 | ¥6.472,00 | 2,87M |
| 2026-08-05 | ¥6.547,00 | +3,46 % | ¥6.384,00 | ¥6.547,00 | ¥6.384,00 | 3,20M |
| 2026-08-04 | ¥6.328,00 | -0,32 % | ¥6.333,00 | ¥6.366,00 | ¥6.272,00 | 2,95M |
| 2026-08-03 | ¥6.348,00 | -0,97 % | ¥6.350,00 | ¥6.389,00 | ¥6.157,00 | 3,64M |
| 2026-07-31 | ¥6.410,00 | +1,50 % | ¥6.300,00 | ¥6.503,00 | ¥6.300,00 | 3,90M |
| 2026-07-30 | ¥6.315,00 | -2,79 % | ¥6.381,00 | ¥6.382,00 | ¥6.274,00 | 4,36M |
| 2026-07-29 | ¥6.496,00 | +1,50 % | ¥6.398,00 | ¥6.496,00 | ¥6.358,00 | 4,43M |
| 2026-07-28 | ¥6.400,00 | -4,09 % | ¥6.674,00 | ¥6.680,00 | ¥6.361,00 | 4,20M |
| 2026-07-27 | ¥6.673,00 | +2,11 % | ¥6.590,00 | ¥6.673,00 | ¥6.550,00 | 2,96M |
| 2026-07-24 | ¥6.535,00 | -1,24 % | ¥6.529,00 | ¥6.591,00 | ¥6.513,00 | 2,49M |
| 2026-07-23 | ¥6.617,00 | +0,53 % | ¥6.590,00 | ¥6.653,00 | ¥6.583,00 | 2,74M |
| 2026-07-22 | ¥6.582,00 | +1,23 % | ¥6.529,00 | ¥6.639,00 | ¥6.492,00 | 3,14M |
| 2026-07-21 | ¥6.502,00 | +4,82 % | ¥6.241,00 | ¥6.502,00 | ¥6.212,00 | 3,60M |
| 2026-07-17 | ¥6.203,00 | -4,79 % | ¥6.423,00 | ¥6.463,00 | ¥6.115,00 | 4,64M |
| 2026-07-16 | ¥6.515,00 | -1,18 % | ¥6.531,00 | ¥6.605,00 | ¥6.511,00 | 2,87M |
| 2026-07-15 | ¥6.593,00 | +2,53 % | ¥6.555,00 | ¥6.593,00 | ¥6.509,00 | 2,44M |
| 2026-07-14 | ¥6.430,00 | +0,61 % | ¥6.387,00 | ¥6.472,00 | ¥6.321,00 | 2,36M |
| 2026-07-13 | ¥6.391,00 | -1,21 % | ¥6.509,00 | ¥6.580,00 | ¥6.364,00 | 2,39M |
| 2026-07-10 | ¥6.469,00 | +0,31 % | ¥6.500,00 | ¥6.508,00 | ¥6.419,00 | 2,83M |
| 2026-07-09 | ¥6.449,00 | +1,13 % | ¥6.346,00 | ¥6.452,00 | ¥6.311,00 | 2,65M |
| 2026-07-08 | ¥6.377,00 | -0,64 % | ¥6.365,00 | ¥6.444,00 | ¥6.326,00 | 3,30M |
| 2026-07-07 | ¥6.418,00 | +0,47 % | ¥6.460,00 | ¥6.526,00 | ¥6.417,00 | 3,39M |
| 2026-07-06 | ¥6.388,00 | +0,90 % | ¥6.358,00 | ¥6.405,00 | ¥6.332,00 | 1,70M |
| 2026-07-03 | ¥6.331,00 | +0,84 % | ¥6.300,00 | ¥6.345,00 | ¥6.209,00 | 2,36M |
| 2026-07-02 | ¥6.278,00 | +1,27 % | ¥6.229,00 | ¥6.321,00 | ¥6.187,00 | 3,28M |
| 2026-07-01 | ¥6.199,00 | +0,81 % | ¥6.211,00 | ¥6.278,00 | ¥6.145,00 | 2,78M |
| 2026-06-30 | ¥6.149,00 | +0,18 % | ¥6.163,00 | ¥6.224,00 | ¥6.128,00 | 3,50M |
| 2026-06-29 | ¥6.138,00 | -0,03 % | ¥6.194,00 | ¥6.210,00 | ¥6.077,00 | 2,70M |
| 2026-06-26 | ¥6.140,00 | -0,47 % | ¥6.202,00 | ¥6.246,00 | ¥6.109,00 | 2,68M |
| 2026-06-25 | ¥6.169,00 | -0,61 % | ¥6.307,00 | ¥6.310,00 | ¥6.091,00 | 3,44M |
| 2026-06-24 | ¥6.207,00 | -2,01 % | ¥6.306,00 | ¥6.344,00 | ¥6.144,00 | 3,42M |
| 2026-06-23 | ¥6.334,00 | -2,33 % | ¥6.485,00 | ¥6.545,00 | ¥6.333,00 | 3,53M |
| 2026-06-22 | ¥6.485,00 | +2,53 % | ¥6.341,00 | ¥6.502,00 | ¥6.280,00 | 3,31M |
| 2026-06-19 | ¥6.325,00 | -2,12 % | ¥6.420,00 | ¥6.448,00 | ¥6.306,00 | 6,39M |
| 2026-06-18 | ¥6.462,00 | +1,99 % | ¥6.412,00 | ¥6.566,00 | ¥6.375,00 | 4,24M |
| 2026-06-17 | ¥6.336,00 | +0,49 % | ¥6.403,00 | ¥6.417,00 | ¥6.280,00 | 3,30M |
| 2026-06-16 | ¥6.305,00 | +2,19 % | ¥6.204,00 | ¥6.305,00 | ¥6.168,00 | 3,28M |
| 2026-06-15 | ¥6.170,00 | +1,28 % | ¥6.236,00 | ¥6.239,00 | ¥6.142,00 | 3,38M |
| 2026-06-12 | ¥6.092,00 | +0,69 % | ¥6.150,00 | ¥6.150,00 | ¥6.056,00 | 4,69M |
| 2026-06-11 | ¥6.050,00 | -1,90 % | ¥5.971,00 | ¥6.080,00 | ¥5.961,00 | 3,44M |
| 2026-06-10 | ¥6.167,00 | -1,22 % | ¥6.300,00 | ¥6.335,00 | ¥6.145,00 | 3,18M |
| 2026-06-09 | ¥6.243,00 | +2,33 % | ¥6.201,00 | ¥6.273,00 | ¥6.171,00 | 3,42M |
| 2026-06-08 | ¥6.101,00 | -0,20 % | ¥6.032,00 | ¥6.180,00 | ¥6.014,00 | 4,28M |
| 2026-06-05 | ¥6.113,00 | -2,19 % | ¥6.282,00 | ¥6.305,00 | ¥6.113,00 | 4,11M |
| 2026-06-04 | ¥6.250,00 | -0,79 % | ¥6.290,00 | ¥6.367,00 | ¥6.211,00 | 3,63M |
| 2026-06-03 | ¥6.300,00 | +1,29 % | ¥6.242,00 | ¥6.368,00 | ¥6.215,00 | 4,23M |
| 2026-06-02 | ¥6.220,00 | +0,24 % | ¥6.110,00 | ¥6.220,00 | ¥6.047,00 | 3,44M |
| 2026-06-01 | ¥6.205,00 | -0,51 % | ¥6.201,00 | ¥6.256,00 | ¥6.145,00 | 3,16M |
| 2026-05-29 | ¥6.237,00 | +1,85 % | ¥6.088,00 | ¥6.309,00 | ¥6.087,00 | 11,23M |
| 2026-05-28 | ¥6.124,00 | -0,52 % | ¥6.140,00 | ¥6.153,00 | ¥6.042,00 | 4,03M |
| 2026-05-27 | ¥6.156,00 | -3,24 % | ¥6.335,00 | ¥6.378,00 | ¥6.156,00 | 4,18M |
| 2026-05-26 | ¥6.362,00 | +1,21 % | ¥6.295,00 | ¥6.438,00 | ¥6.270,00 | 3,55M |
| 2026-05-25 | ¥6.286,00 | +0,90 % | ¥6.220,00 | ¥6.308,00 | ¥6.187,00 | 2,86M |
| 2026-05-22 | ¥6.230,00 | -0,18 % | ¥6.227,00 | ¥6.282,00 | ¥6.156,00 | 2,96M |