Quotes 5-day view: ORIX Corporation

Delayed Quote NYSE
ORIX Corporation(IX) : Historical Chart (5-day)
  21/07/2026 22/07/2026 23/07/2026 24/07/2026 27/07/2026
Last US$40.41 US$40.54 US$40.10 US$40.31 US$40.22
Volume 186,860 145,653 143,879 225,325 333,191
Change +5.51% +0.32% -1.09% +0.52% -0.22%
Opening US$39.75 US$40.37 US$40.25 US$39.62 US$40.78
High US$40.45 US$40.67 US$40.37 US$40.47 US$41.00
Low US$39.45 US$40.37 US$39.91 US$39.62 US$40.15

Performance

1 day-0.22%
1 week+5.01%
Current month+5.73%
1 month+5.07%
3 months+27.48%
6 months+31.61%
Current year+37.65%
1 year+74.26%
3 years+110.62%
5 years+131.87%
10 years+191.58%

Volumes

markets
Daily volume
333,191
Estimated daily volume
333,191
Avg. Volume 20 sessions
203,405
Daily volume ratio
1.64
Avg. Volume 20 sessions USD
8,180,949.1
Record volume 1
2,704,575
Record volume 2
2,552,080
Record volume 3
2,189,325
Capital turnover ratio
0
Float rotation
0

Basic data

Market Cap (USD)
44,531,900,536
Net sales (JPY)
3,330,831,000,000
Net sales (USD)
20,351,019,436
Number of employees
37,286
Sales / Employee (JPY)
89,331,948
Sales / Employee (USD)
545,809
Free-Float
97.9 %
Free-Float capitalization (USD)
44,868,618,659
Average Daily Capital Traded
0%

Indicators

Moving average 5 days
39.93
Moving average 20 days
39.46
Moving average 50 days
38.99
Moving average 100 days
35.22
Price spread / (MMA5)
-0.72%
Price spread / (MMA20)
-1.89%
Price spread / (MMA50)
-3.07%
Price spread / (MMA100)
-12.43%
STIM
RSI 9 days
56.72
RSI 14 days
56.31

Change 5-day change 1-year change 3-year change Capi.($)
-0.22%+5.01%+74.26%+110.62% 44.53B
-0.57%+0.68%+18.61%+45.14% 66.52B
+1.23%+1.02%-7.68%+68.66% 13.68B
-2.19%+0.14%-4.72%+90.15% 11.38B
+0.43%+0.41%+37.78%+30.78% 8.98B
+2.23%+4.32%+5.43%+24.26% 7.13B
-0.60%+2.47%+4.40% - 4.38B
+1.38%-1.20%-24.72%-2.22% 4.36B
+1.57%-3.71%-15.73%+9.64% 4.02B
+0.12%-6.36%-24.29%+4.15% 3.59B
Average +0.34%+1.56%+6.34%+42.35% 16.86B
Weighted average by Cap. -0.15%+1.37%+26.85%+63.26%

Historical Quotes: ORIX Corporation

DateOpeningHighLowCloseVolumeChange

Latest transactions

748238.xQhpZuWKgsvteljhLlYuhcaACepYT4ORe7pKwWS68A4.qDwRMoDg9IKOHi-HFxlBsvXhXq5sJrDpTcootQPyolmqV14wjb23rL42AQ
DatePriceVolumeTotal
21:00:54 40.2278,068178,852
20:59:59 40.24100100,784
20:59:59 40.23207100,684
20:59:59 40.23207100,477
20:59:59 40.24100100,270
20:59:59 40.24101100,170
20:59:59 40.24100100,069
20:59:59 40.2610099,969
20:59:59 40.2510099,869
20:59:59 40.2610099,769
Chart ORIX Corporation

Course Extremes

1 week 39.62
Extreme 39.62
41
1 month 37.8
Extreme 37.8
41
Current year 29.04
Extreme 29.04
41
1 year 22.33
Extreme 22.33
41
3 years 17.21
Extreme 17.21
41
5 years 13.76
Extreme 13.755
41
10 years 10.53
Extreme 10.53
41

Monthly variations

Annual variations

2026+37.65%
2025+37.53%
2024+13.75%
2023+15.98%
2022-20.89%
2021+31.62%
2020-7.29%
2019+16.58%
2018-15.61%
2017+8.93%
2016+10.81%
2015+12.33%
2014-29.82%
2013+57.31%
2012+38.08%
2011-15.68%
2010+42.41%
2009+20.20%
2008-66.48%
2007-41.35%
2006+13.56%
2005+85.57%
2004+68.14%
2003+26.94%
2002-28.00%
2001-7.48%
2000-48.96%
1999+198.52%
1998+16.03%