ORIX CORPORATION - Price History
Monthly price history for 8591.T (ORIX CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥3,206 | ¥3,206 |
| April 2024 | ¥3,241 | ¥3,241 |
| March 2024 | ¥3,306 | ¥3,306 |
| February 2024 | ¥3,089 | ¥3,137 |
| January 2024 | ¥2,825 | ¥2,868 |
| December 2023 | ¥2,616 | ¥2,656 |
| November 2023 | ¥2,658 | ¥2,698 |
| October 2023 | ¥2,674 | ¥2,715 |
| September 2023 | ¥2,751 | ¥2,793 |
| August 2023 | ¥2,639 | ¥2,720 |
| July 2023 | ¥2,650 | ¥2,731 |
| June 2023 | ¥2,535 | ¥2,612 |
| May 2023 | ¥2,305 | ¥2,376 |
| April 2023 | ¥2,232 | ¥2,300 |
| March 2023 | ¥2,112 | ¥2,176 |
| February 2023 | ¥2,323 | ¥2,442 |
| January 2023 | ¥2,164 | ¥2,275 |
| December 2022 | ¥2,015 | ¥2,118 |
| November 2022 | ¥2,103 | ¥2,210 |
| October 2022 | ¥2,079 | ¥2,185 |
| September 2022 | ¥1,930 | ¥2,028 |
| August 2022 | ¥2,139 | ¥2,296 |
| July 2022 | ¥2,200 | ¥2,360 |
| June 2022 | ¥2,121 | ¥2,276 |
| May 2022 | ¥2,284 | ¥2,452 |
| April 2022 | ¥2,212 | ¥2,374 |
| March 2022 | ¥2,281 | ¥2,448 |
| February 2022 | ¥2,088 | ¥2,283 |
| January 2022 | ¥2,154 | ¥2,356 |
| December 2021 | ¥2,147 | ¥2,348 |
| November 2021 | ¥2,053 | ¥2,245 |
| October 2021 | ¥2,062 | ¥2,255 |
| September 2021 | ¥1,930 | ¥2,110 |
| August 2021 | ¥1,843 | ¥2,052 |
| July 2021 | ¥1,718 | ¥1,912 |
| June 2021 | ¥1,684 | ¥1,874 |
| May 2021 | ¥1,735 | ¥1,932 |
| April 2021 | ¥1,579 | ¥1,758 |
| March 2021 | ¥1,678 | ¥1,868 |
| February 2021 | ¥1,584 | ¥1,802 |
| January 2021 | ¥1,473 | ¥1,675 |
| December 2020 | ¥1,394 | ¥1,584 |
| November 2020 | ¥1,366 | ¥1,553 |
| October 2020 | ¥1,069 | ¥1,216 |
| September 2020 | ¥1,148 | ¥1,305 |
| August 2020 | ¥1,133 | ¥1,322 |
| July 2020 | ¥974 | ¥1,136 |
| June 2020 | ¥1,139 | ¥1,328 |
| May 2020 | ¥1,225 | ¥1,429 |
| April 2020 | ¥1,105 | ¥1,289 |
| March 2020 | ¥1,115 | ¥1,300 |
| February 2020 | ¥1,451 | ¥1,742 |
| January 2020 | ¥1,548 | ¥1,858 |
| December 2019 | ¥1,508 | ¥1,811 |
| November 2019 | ¥1,493 | ¥1,792 |
| October 2019 | ¥1,421 | ¥1,706 |
| September 2019 | ¥1,342 | ¥1,611 |
| August 2019 | ¥1,280 | ¥1,569 |
| July 2019 | ¥1,274 | ¥1,562 |
| June 2019 | ¥1,312 | ¥1,608 |
| May 2019 | ¥1,252 | ¥1,535 |
| April 2019 | ¥1,282 | ¥1,572 |
| March 2019 | ¥1,297 | ¥1,590 |
| February 2019 | ¥1,278 | ¥1,612 |
| January 2019 | ¥1,301 | ¥1,640 |
| December 2018 | ¥1,273 | ¥1,606 |
| November 2018 | ¥1,459 | ¥1,840 |
| October 2018 | ¥1,460 | ¥1,841 |
| September 2018 | ¥1,461 | ¥1,842 |
| August 2018 | ¥1,395 | ¥1,787 |
| July 2018 | ¥1,413 | ¥1,810 |
| June 2018 | ¥1,367 | ¥1,752 |
| May 2018 | ¥1,426 | ¥1,826 |
| April 2018 | ¥1,502 | ¥1,924 |
| March 2018 | ¥1,465 | ¥1,876 |
| February 2018 | ¥1,460 | ¥1,910 |
| January 2018 | ¥1,556 | ¥2,035 |
| December 2017 | ¥1,456 | ¥1,904 |
| November 2017 | ¥1,478 | ¥1,934 |
| October 2017 | ¥1,482 | ¥1,938 |
| September 2017 | ¥1,387 | ¥1,814 |
| August 2017 | ¥1,325 | ¥1,760 |
| July 2017 | ¥1,319 | ¥1,752 |
| June 2017 | ¥1,310 | ¥1,740 |
| May 2017 | ¥1,316 | ¥1,748 |
| April 2017 | ¥1,281 | ¥1,701 |
| March 2017 | ¥1,241 | ¥1,648 |
| February 2017 | ¥1,293 | ¥1,748 |
| January 2017 | ¥1,263 | ¥1,707 |
| December 2016 | ¥1,350 | ¥1,824 |
| November 2016 | ¥1,318 | ¥1,782 |
| October 2016 | ¥1,233 | ¥1,666 |
| September 2016 | ¥1,093 | ¥1,478 |
| August 2016 | ¥1,084 | ¥1,488 |
| July 2016 | ¥1,067 | ¥1,464 |
| June 2016 | ¥953 | ¥1,308 |
| May 2016 | ¥1,123 | ¥1,540 |
| April 2016 | ¥1,156 | ¥1,586 |
| March 2016 | ¥1,170 | ¥1,606 |
| February 2016 | ¥1,061 | ¥1,477 |
| January 2016 | ¥1,211 | ¥1,686 |
| December 2015 | ¥1,232 | ¥1,716 |
| November 2015 | ¥1,276 | ¥1,776 |
| October 2015 | ¥1,280 | ¥1,782 |
| September 2015 | ¥1,100 | ¥1,532 |
| August 2015 | ¥1,158 | ¥1,634 |
| July 2015 | ¥1,313 | ¥1,853 |
| June 2015 | ¥1,290 | ¥1,821 |
| May 2015 | ¥1,399 | ¥1,974 |
| April 2015 | ¥1,314 | ¥1,854 |
| March 2015 | ¥1,196 | ¥1,688 |
| February 2015 | ¥1,177 | ¥1,696 |
| January 2015 | ¥948 | ¥1,367 |
| December 2014 | ¥1,057 | ¥1,524 |
| November 2014 | ¥1,086 | ¥1,566 |
| October 2014 | ¥1,046 | ¥1,508 |
| September 2014 | ¥1,049 | ¥1,513 |
| August 2014 | ¥1,089 | ¥1,570 |
| July 2014 | ¥1,175 | ¥1,694 |
| June 2014 | ¥1,164 | ¥1,679 |
| May 2014 | ¥1,119 | ¥1,614 |
| April 2014 | ¥1,024 | ¥1,477 |
| March 2014 | ¥1,008 | ¥1,453 |
| February 2014 | ¥1,023 | ¥1,500 |
| January 2014 | ¥1,084 | ¥1,590 |
| December 2013 | ¥1,259 | ¥1,847 |
| November 2013 | ¥1,272 | ¥1,865 |
| October 2013 | ¥1,150 | ¥1,686 |
| September 2013 | ¥1,088 | ¥1,595 |
| August 2013 | ¥923 | ¥1,354 |
| July 2013 | ¥992 | ¥1,455 |
| June 2013 | ¥924 | ¥1,355 |
| May 2013 | ¥940 | ¥1,379 |
| April 2013 | ¥1,020 | ¥1,496 |
| March 2013 | ¥812 | ¥1,191 |
| February 2013 | ¥696 | ¥1,032 |
| January 2013 | ¥659 | ¥977 |
| December 2012 | ¥654 | ¥969 |
| November 2012 | ¥558 | ¥827 |
| October 2012 | ¥553 | ¥820 |
| September 2012 | ¥529 | ¥784 |
| August 2012 | ¥488 | ¥724 |
| July 2012 | ¥504 | ¥748 |
| June 2012 | ¥497 | ¥737 |
| May 2012 | ¥457 | ¥678 |
| April 2012 | ¥518 | ¥768 |
| March 2012 | ¥533 | ¥790 |
| February 2012 | ¥522 | ¥783 |
| January 2012 | ¥476 | ¥713 |
| December 2011 | ¥424 | ¥636 |
| November 2011 | ¥423 | ¥634 |
| October 2011 | ¥464 | ¥696 |
| September 2011 | ¥410 | ¥614 |
| August 2011 | ¥458 | ¥687 |
| July 2011 | ¥556 | ¥834 |
| June 2011 | ¥520 | ¥779 |
| May 2011 | ¥518 | ¥776 |
| April 2011 | ¥528 | ¥791 |
| March 2011 | ¥520 | ¥779 |
| February 2011 | ¥604 | ¥915 |
| January 2011 | ¥535 | ¥810 |
| December 2010 | ¥528 | ¥799 |
| November 2010 | ¥472 | ¥715 |
| October 2010 | ¥485 | ¥734 |
| September 2010 | ¥421 | ¥638 |
| August 2010 | ¥417 | ¥632 |
| July 2010 | ¥449 | ¥680 |
| June 2010 | ¥429 | ¥650 |
| May 2010 | ¥458 | ¥694 |
| April 2010 | ¥571 | ¥865 |
| March 2010 | ¥547 | ¥829 |
| February 2010 | ¥446 | ¥682 |
| January 2010 | ¥445 | ¥680 |
| December 2009 | ¥410 | ¥627 |
| November 2009 | ¥391 | ¥598 |
| October 2009 | ¥393 | ¥601 |
| September 2009 | ¥358 | ¥548 |
| August 2009 | ¥468 | ¥715 |
| July 2009 | ¥392 | ¥599 |
| June 2009 | ¥380 | ¥581 |
| May 2009 | ¥392 | ¥599 |
| April 2009 | ¥301 | ¥461 |
| March 2009 | ¥207 | ¥317 |
| February 2009 | ¥131 | ¥204 |
| January 2009 | ¥258 | ¥403 |
| December 2008 | ¥328 | ¥511 |
| November 2008 | ¥378 | ¥590 |
| October 2008 | ¥632 | ¥986 |
| September 2008 | ¥806 | ¥1,258 |
| August 2008 | ¥864 | ¥1,347 |
| July 2008 | ¥1,063 | ¥1,658 |
| June 2008 | ¥974 | ¥1,519 |
| May 2008 | ¥1,277 | ¥1,992 |
| April 2008 | ¥1,203 | ¥1,876 |
| March 2008 | ¥872 | ¥1,360 |
| February 2008 | ¥1,009 | ¥1,604 |
| January 2008 | ¥1,136 | ¥1,805 |
| December 2007 | ¥1,191 | ¥1,892 |
| November 2007 | ¥1,422 | ¥2,259 |
| October 2007 | ¥1,461 | ¥2,321 |
| September 2007 | ¥1,649 | ¥2,620 |
| August 2007 | ¥1,561 | ¥2,481 |
| July 2007 | ¥1,810 | ¥2,877 |
| June 2007 | ¥2,042 | ¥3,245 |
| May 2007 | ¥2,052 | ¥3,260 |
| April 2007 | ¥2,023 | ¥3,215 |
| March 2007 | ¥1,932 | ¥3,070 |
| February 2007 | ¥2,043 | ¥3,260 |
| January 2007 | ¥2,168 | ¥3,460 |
| December 2006 | ¥2,159 | ¥3,445 |
| November 2006 | ¥1,987 | ¥3,170 |
| October 2006 | ¥2,065 | ¥3,295 |
| September 2006 | ¥2,046 | ¥3,265 |
| August 2006 | ¥1,952 | ¥3,115 |
| July 2006 | ¥1,883 | ¥3,005 |
| June 2006 | ¥1,752 | ¥2,795 |
| May 2006 | ¥2,008 | ¥3,205 |
| April 2006 | ¥2,143 | ¥3,420 |
| March 2006 | ¥2,297 | ¥3,665 |
| February 2006 | ¥1,944 | ¥3,110 |
| January 2006 | ¥1,897 | ¥3,035 |
| December 2005 | ¥1,878 | ¥3,005 |
| November 2005 | ¥1,616 | ¥2,586 |
| October 2005 | ¥1,354 | ¥2,167 |
| September 2005 | ¥1,281 | ¥2,050 |
| August 2005 | ¥1,142 | ¥1,827 |
| July 2005 | ¥1,039 | ¥1,662 |
| June 2005 | ¥1,040 | ¥1,664 |
| May 2005 | ¥979 | ¥1,567 |
| April 2005 | ¥893 | ¥1,429 |
| March 2005 | ¥854 | ¥1,367 |
| February 2005 | ¥846 | ¥1,358 |
| January 2005 | ¥853 | ¥1,369 |
| December 2004 | ¥868 | ¥1,392 |
| November 2004 | ¥816 | ¥1,310 |
| October 2004 | ¥775 | ¥1,243 |
| September 2004 | ¥704 | ¥1,130 |
| August 2004 | ¥700 | ¥1,123 |
| July 2004 | ¥750 | ¥1,204 |
| June 2004 | ¥779 | ¥1,250 |
| May 2004 | ¥720 | ¥1,156 |
| April 2004 | ¥729 | ¥1,170 |
| March 2004 | ¥717 | ¥1,151 |
| February 2004 | ¥625 | ¥1,005 |
| January 2004 | ¥567 | ¥912 |
| December 2003 | ¥551 | ¥886 |
| November 2003 | ¥499 | ¥803 |
| October 2003 | ¥575 | ¥925 |
| September 2003 | ¥543 | ¥873 |
| August 2003 | ¥482 | ¥775 |
| July 2003 | ¥465 | ¥748 |
| June 2003 | ¥413 | ¥664 |
| May 2003 | ¥356 | ¥572 |
| April 2003 | ¥339 | ¥545 |
| March 2003 | ¥379 | ¥610 |
| February 2003 | ¥404 | ¥652 |
| January 2003 | ¥443 | ¥715 |
| December 2002 | ¥474 | ¥765 |
| November 2002 | ¥509 | ¥821 |
| October 2002 | ¥429 | ¥693 |
| September 2002 | ¥444 | ¥717 |
| August 2002 | ¥522 | ¥843 |
| July 2002 | ¥512 | ¥827 |
| June 2002 | ¥599 | ¥967 |
| May 2002 | ¥679 | ¥1,096 |
| April 2002 | ¥660 | ¥1,065 |
| March 2002 | ¥607 | ¥980 |
| February 2002 | ¥632 | ¥1,021 |
| January 2002 | ¥640 | ¥1,035 |
| December 2001 | ¥726 | ¥1,174 |
| November 2001 | ¥733 | ¥1,185 |
| October 2001 | ¥662 | ¥1,071 |
| September 2001 | ¥589 | ¥952 |
| August 2001 | ¥732 | ¥1,183 |
| July 2001 | ¥653 | ¥1,055 |
| June 2001 | ¥750 | ¥1,213 |
| May 2001 | ¥763 | ¥1,234 |
| April 2001 | ¥667 | ¥1,079 |
| March 2001 | ¥651 | ¥1,052 |
| February 2001 | ¥647 | ¥1,048 |
| January 2001 | ¥720 | ¥1,165 |
8591.T
Price: ¥3,387
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.02%
Payout Ratio: 42.56%
Payout Ratio Range:
Dividend Per Share: 102.40 JPY
Earnings Per Share: 240.50 JPY
P/E Ratio: 12.52
Exchange: JPX
Sector: Financial Services
Industry: Financial Conglomerates
Market Capitalization: 3.7 trillion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 4.21%
DGR5: 5.56%
DGR10: 22.88%
DGR20: 27.80%