Stockscreener 앱 받기
18.83
7.33%
-1.49
Orix Corporation Adr 주식 (IX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $19.32 | $18.73 | $0.585 | 261,793.0 | -7.33% |
| 2025-04-03 | $20.51 | $20.23 | $0.279 | 242,858.0 | -3.15% |
| 2025-04-02 | $21.02 | $20.67 | $0.35 | 119,158.0 | +0.72% |
| 2025-04-01 | $20.91 | $20.63 | $0.28 | 228,226.0 | -0.29% |
| 2025-03-31 | $20.93 | $20.68 | $0.25 | 206,330.0 | -1.37% |
| 2025-03-28 | $21.51 | $21.10 | $0.41 | 123,839.0 | -2.26% |
| 2025-03-27 | $21.79 | $21.46 | $0.33 | 185,999.0 | +0.79% |
| 2025-03-26 | $21.57 | $21.41 | $0.16 | 91,287.0 | -1.01% |
| 2025-03-25 | $21.72 | $21.57 | $0.15 | 87,187.0 | +0.18% |
| 2025-03-24 | $21.80 | $21.63 | $0.1699 | 123,307.0 | +0.09% |
| 2025-03-21 | $21.71 | $21.56 | $0.155 | 159,119.0 | +0.05% |
| 2025-03-20 | $21.70 | $21.46 | $0.24 | 133,064.0 | -0.32% |
| 2025-03-19 | $21.84 | $21.54 | $0.30 | 127,481.0 | +1.54% |
| 2025-03-18 | $21.45 | $21.22 | $0.23 | 148,630.0 | -0.79% |
| 2025-03-17 | $21.64 | $21.26 | $0.385 | 237,258.0 | +1.51% |
| 2025-03-14 | $21.29 | $20.99 | $0.2969 | 143,818.0 | +1.58% |
| 2025-03-13 | $21.05 | $20.83 | $0.2199 | 92,018.0 | +0.38% |
| 2025-03-12 | $20.90 | $20.59 | $0.31 | 129,885.0 | +0.39% |
| 2025-03-11 | $20.97 | $20.60 | $0.37 | 234,796.0 | +0.00% |
| 2025-03-10 | $21.18 | $20.72 | $0.465 | 241,848.0 | -2.17% |
| 2025-03-07 | $21.25 | $20.99 | $0.26 | 672,013.0 | +1.43% |
| 2025-03-06 | $21.25 | $20.91 | $0.34 | 160,125.0 | -1.65% |
Orix Corporation Adr 주식 (IX) 연도별 가격 이력
이 심층 분석에서는 Orix Corporation Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Orix Corporation Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Orix Corporation Adr 주식 (IX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $21.02 | $18.73 | $2.29 | 1,113,828.0 | -9.86% |
| 2025-03 | $21.84 | $20.59 | $1.25 | 3,796,413.0 | +2.20% |
| 2025-02 | $21.46 | $19.86 | $1.59 | 3,694,938.0 | -3.39% |
| 2025-01 | $21.69 | $19.75 | $1.94 | 3,328,545.0 | -0.41% |
Orix Corporation Adr 주식 (IX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.45 | $20.89 | $2.56 | 3,104,275.0 | -5.42% |
| 2024-11 | $23.08 | $21.14 | $1.93 | 4,018,380.0 | +6.27% |
| 2024-10 | $23.41 | $20.80 | $2.61 | 2,632,080.0 | -8.52% |
| 2024-09 | $25.17 | $23.05 | $2.12 | 1,764,640.0 | -7.23% |
| 2024-08 | $25.17 | $18.11 | $7.05 | 2,172,060.0 | +3.44% |
| 2024-07 | $24.20 | $22.12 | $2.08 | 1,305,365.0 | +8.66% |
| 2024-06 | $22.44 | $21.34 | $1.10 | 1,499,325.0 | +1.71% |
| 2024-05 | $22.29 | $20.19 | $2.10 | 1,273,725.0 | +6.69% |
| 2024-04 | $21.86 | $20.23 | $1.62 | 1,813,975.0 | -6.92% |
| 2024-03 | $22.69 | $20.70 | $1.98 | 2,371,895.0 | +4.74% |
| 2024-02 | $21.14 | $19.06 | $2.09 | 1,636,115.0 | +10.12% |
| 2024-01 | $19.56 | $18.30 | $1.26 | 1,402,205.0 | +2.30% |
Orix Corporation Adr 주식 (IX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.98 | $17.98 | $0.996 | 1,429,180.0 | +2.13% |
| 2023-11 | $18.45 | $17.21 | $1.24 | 1,647,600.0 | -0.17% |
| 2023-10 | $18.75 | $17.32 | $1.43 | 2,052,455.0 | -2.43% |
| 2023-09 | $20.31 | $18.65 | $1.66 | 2,263,490.0 | +1.05% |
| 2023-08 | $19.17 | $17.46 | $1.72 | 2,744,430.0 | -3.61% |
| 2023-07 | $19.43 | $17.78 | $1.65 | 1,528,415.0 | +5.67% |
| 2023-06 | $18.41 | $17.08 | $1.33 | 3,539,455.0 | +8.07% |
| 2023-05 | $17.83 | $16.53 | $1.30 | 2,291,535.0 | -1.07% |
| 2023-04 | $17.31 | $16.21 | $1.10 | 1,987,245.0 | +3.94% |
| 2023-03 | $18.29 | $15.93 | $2.36 | 3,432,410.0 | -8.17% |
| 2023-02 | $18.11 | $17.16 | $0.95 | 1,731,215.0 | +1.66% |
| 2023-01 | $17.64 | $15.74 | $1.90 | 3,286,560.0 | +9.19% |
7.30%
자본화:
|
볼륨(24시간):