Orix Corp ADR (NY: IX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	33.33	33.33	32.91	32.99	2,002	+1.54(+4.88%)
May 28, 2002	31.95	31.95	30.82	31.45	27,639	-0.97(-3.00%)
May 27, 2002	32.59	32.67	32.43	32.43	5,741	+0.00(+0.00%)
May 24, 2002	32.59	32.67	32.43	32.43	5,741	-0.64(-1.93%)
May 23, 2002	33.14	33.89	33.03	33.06	3,872	-0.87(-2.56%)
May 22, 2002	33.89	33.93	33.82	33.93	400	+0.83(+2.51%)
May 21, 2002	33.10	33.10	33.10	33.10	400	+0.13(+0.39%)
May 20, 2002	32.95	33.00	32.95	32.97	3,338	+1.18(+3.72%)
May 17, 2002	31.75	31.79	31.72	31.79	1,602	+0.81(+2.61%)
May 16, 2002	31.08	31.08	30.97	30.98	1,335	+0.24(+0.78%)
May 15, 2002	30.29	30.78	30.29	30.74	3,605	+0.15(+0.49%)
May 14, 2002	30.52	30.59	30.52	30.59	667	-0.64(-2.04%)
May 13, 2002	31.20	31.23	31.15	31.23	934	-0.34(-1.07%)
May 10, 2002	31.23	31.57	31.23	31.57	7,343	+1.01(+3.31%)
May 09, 2002	30.62	30.62	30.56	30.56	400	-0.56(-1.81%)
May 08, 2002	31.23	31.23	31.08	31.12	2,403	-0.30(-0.95%)
May 07, 2002	31.45	31.45	31.42	31.42	1,602	+0.25(+0.82%)
May 06, 2002	31.15	31.16	31.15	31.16	267	+0.26(+0.85%)
May 03, 2002	30.99	30.99	30.90	30.90	934	+0.10(+0.32%)
May 02, 2002	30.89	30.91	30.80	30.80	4,940	-0.24(-0.77%)
May 01, 2002	31.01	31.04	31.01	31.04	400	+0.00(+0.00%)
Apr 30, 2002	31.04	31.04	30.98	31.04	667	+0.34(+1.10%)
Apr 29, 2002	30.71	30.71	30.71	30.71	13,352	+0.19(+0.61%)
Apr 26, 2002	30.56	30.60	30.52	30.52	80,115	+1.09(+3.69%)
Apr 25, 2002	29.47	29.50	29.39	29.43	2,937	+0.30(+1.03%)
Apr 24, 2002	29.06	29.13	29.06	29.13	1,201	+0.07(+0.26%)
Apr 23, 2002	29.17	29.17	29.06	29.06	1,068	-0.07(-0.26%)
Apr 22, 2002	29.13	29.13	29.13	29.13	400	+0.30(+1.04%)
Apr 19, 2002	28.83	28.83	28.83	28.83	133	-0.14(-0.49%)
Apr 18, 2002	28.83	28.98	28.83	28.98	667	+0.40(+1.42%)
Apr 17, 2002	28.53	28.61	28.53	28.57	1,068	+0.04(+0.13%)
Apr 16, 2002	28.31	28.53	28.23	28.53	2,269	+0.30(+1.06%)
Apr 15, 2002	28.05	28.23	28.05	28.23	1,335	+0.37(+1.34%)
Apr 12, 2002	27.82	27.86	27.82	27.86	400	-0.45(-1.59%)
Apr 11, 2002	28.53	28.53	28.31	28.31	4,139	-0.52(-1.82%)
Apr 10, 2002	28.72	28.83	28.72	28.83	1,468	+0.07(+0.26%)
Apr 09, 2002	28.83	28.83	28.76	28.76	1,201	+0.22(+0.79%)
Apr 08, 2002	28.57	28.57	28.46	28.53	1,869	-0.26(-0.91%)
Apr 05, 2002	28.76	28.80	28.72	28.80	1,468	+0.22(+0.79%)
Apr 04, 2002	28.46	28.64	28.46	28.57	1,735	+1.19(+4.35%)
Apr 03, 2002	27.38	27.38	27.38	27.38	0	+0.00(+0.00%)
Apr 02, 2002	27.41	27.41	27.38	27.38	267	+0.34(+1.27%)
Apr 01, 2002	26.68	27.07	26.68	27.04	2,536	-1.20(-4.24%)
Mar 29, 2002	28.12	28.23	28.08	28.23	1,468	+0.00(+0.00%)
Mar 28, 2002	28.12	28.23	28.08	28.23	1,468	+0.86(+3.15%)
Mar 27, 2002	27.30	27.37	27.26	27.37	2,136	-0.01(-0.05%)
Mar 26, 2002	27.19	27.41	27.19	27.39	2,536	-0.47(-1.69%)
Mar 25, 2002	27.78	27.90	27.78	27.86	801	-0.49(-1.72%)
Mar 22, 2002	28.38	28.38	28.31	28.35	3,071	-0.66(-2.27%)
Mar 21, 2002	28.95	29.02	28.95	29.01	3,471	+0.13(+0.47%)
Mar 20, 2002	28.91	28.91	28.87	28.87	801	+0.41(+1.45%)
Mar 19, 2002	28.46	28.46	28.46	28.46	0	+0.00(+0.00%)
Mar 18, 2002	28.53	28.65	28.46	28.46	1,602	-1.20(-4.04%)
Mar 15, 2002	29.62	29.66	29.62	29.66	267	+0.19(+0.64%)
Mar 14, 2002	29.47	29.47	29.47	29.47	133	+0.71(+2.47%)
Mar 13, 2002	28.76	28.76	28.76	28.76	7,343	-1.42(-4.71%)
Mar 12, 2002	30.18	30.18	30.18	30.18	534	-0.64(-2.07%)
Mar 11, 2002	30.82	30.82	30.82	30.82	133	-0.30(-0.96%)
Mar 08, 2002	31.01	31.19	31.01	31.12	2,002	+0.67(+2.21%)
Mar 07, 2002	30.18	30.44	30.18	30.44	2,937	+0.82(+2.78%)
Mar 06, 2002	29.66	29.73	29.62	29.62	2,136	-0.94(-3.06%)
Mar 05, 2002	30.48	30.56	30.48	30.56	267	+0.04(+0.12%)
Mar 04, 2002	29.88	30.61	29.88	30.52	26,037	+1.12(+3.82%)
Mar 01, 2002	29.28	29.39	29.28	29.39	1,735	+1.01(+3.56%)
Feb 28, 2002	28.38	28.38	28.35	28.38	667	+0.30(+1.07%)
Feb 27, 2002	28.08	28.08	28.08	28.08	534	+0.34(+1.21%)
Feb 26, 2002	27.86	27.86	27.75	27.75	5,207	-0.52(-1.85%)
Feb 25, 2002	28.08	28.27	28.08	28.27	2,002	-0.64(-2.20%)
Feb 22, 2002	29.21	29.21	28.53	28.91	2,216,534	+0.07(+0.26%)
Feb 21, 2002	28.83	28.83	28.83	28.83	400	-0.07(-0.26%)
Feb 20, 2002	28.83	28.91	28.72	28.91	9,213	+0.73(+2.58%)
Feb 19, 2002	28.23	28.31	28.18	28.18	2,269	-0.94(-3.24%)
Feb 18, 2002	29.02	29.13	28.98	29.13	534	+0.00(+0.00%)
Feb 15, 2002	29.02	29.13	28.98	29.13	534	+0.18(+0.62%)
Feb 14, 2002	29.28	29.28	28.95	28.95	5,608	-1.05(-3.50%)
Feb 13, 2002	30.18	30.18	29.99	29.99	1,068	+0.37(+1.24%)
Feb 12, 2002	29.58	29.63	29.54	29.63	1,335	+0.49(+1.70%)
Feb 11, 2002	29.02	29.13	29.02	29.13	4,940	+0.30(+1.04%)
Feb 08, 2002	29.02	29.06	28.83	28.83	9,480	+1.39(+5.05%)
Feb 07, 2002	27.52	27.52	27.41	27.45	4,406	-0.45(-1.61%)
Feb 06, 2002	28.31	28.31	27.90	27.90	10,147	-0.51(-1.79%)
Feb 05, 2002	28.35	28.42	28.35	28.41	2,403	+0.13(+0.48%)
Feb 04, 2002	28.27	28.27	28.27	28.27	133	-0.11(-0.40%)
Feb 01, 2002	28.46	28.46	28.31	28.38	3,738	-1.68(-5.60%)
Jan 31, 2002	30.07	30.07	30.03	30.07	667	+0.94(+3.21%)
Jan 30, 2002	29.25	29.25	29.13	29.13	4,139	-1.12(-3.71%)
Jan 29, 2002	30.33	30.33	30.22	30.26	1,735	+0.30(+1.00%)
Jan 28, 2002	29.96	30.02	29.96	29.96	1,735	+0.45(+1.52%)
Jan 25, 2002	29.43	29.69	29.43	29.51	2,670	+0.04(+0.13%)
Jan 24, 2002	29.43	29.47	29.43	29.47	400	-0.11(-0.38%)
Jan 23, 2002	29.57	29.58	29.57	29.58	267	+0.04(+0.13%)
Jan 22, 2002	29.47	29.54	29.47	29.54	667	-0.04(-0.13%)
Jan 21, 2002	29.58	29.58	29.51	29.58	2,002	+0.00(+0.00%)
Jan 18, 2002	29.58	29.58	29.51	29.58	2,002	+0.31(+1.05%)
Jan 17, 2002	29.28	29.28	29.28	29.28	133	+0.44(+1.53%)
Jan 16, 2002	28.83	28.83	28.83	28.83	667	-0.52(-1.79%)
Jan 15, 2002	29.13	29.36	29.13	29.36	5,073	-0.64(-2.12%)
Jan 14, 2002	30.14	30.14	29.99	29.99	2,536	-0.26(-0.87%)
Jan 11, 2002	30.26	30.26	30.26	30.26	1,468	+0.21(+0.70%)
Jan 10, 2002	30.26	30.26	29.99	30.05	280,404	-3.39(-10.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.