21.41
price up icon0.94%   0.20
 
loading

Orix Corporation Adr 주식 (IX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $21.41 $21.24 $0.17 81,435.0 +0.94%
2025-06-05 $21.22 $21.05 $0.165 131,649.0 -0.75%
2025-06-04 $21.47 $21.33 $0.14 85,040.0 -0.42%
2025-06-03 $21.50 $21.33 $0.165 260,074.0 +0.94%
2025-06-02 $21.28 $21.17 $0.11 322,930.0 +0.00%
2025-05-30 $21.27 $21.10 $0.17 97,384.0 +0.38%
2025-05-29 $21.22 $21.03 $0.1899 148,790.0 +1.05%
2025-05-28 $21.03 $20.93 $0.10 103,472.0 -1.64%
2025-05-27 $21.33 $20.95 $0.38 189,879.0 +3.75%
2025-05-23 $20.60 $20.36 $0.235 147,573.0 -0.15%
2025-05-22 $20.62 $20.50 $0.12 159,078.0 +0.05%
2025-05-21 $20.79 $20.55 $0.24 159,696.0 +0.39%
2025-05-20 $20.54 $20.40 $0.14 152,868.0 -0.19%
2025-05-19 $20.52 $20.35 $0.17 196,815.0 -0.10%
2025-05-16 $20.58 $20.45 $0.13 145,232.0 -0.05%
2025-05-15 $20.60 $20.38 $0.22 305,978.0 +1.43%
2025-05-14 $20.35 $20.12 $0.2274 218,696.0 +0.95%
2025-05-13 $20.14 $19.90 $0.24 383,464.0 -2.15%
2025-05-12 $20.61 $20.20 $0.41 270,178.0 +1.99%
2025-05-09 $20.21 $20.08 $0.13 176,988.0 +0.75%
2025-05-08 $20.10 $19.92 $0.18 199,953.0 -0.20%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $21.50 $21.05 $0.44 962,563.0 +0.71%
2025-05 $21.33 $19.90 $1.43 4,553,571.0 +5.98%
2025-04 $21.02 $17.75 $3.27 6,780,940.0 -3.97%
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

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

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%
$155.93
price up icon 0.62%
$66.71
price up icon 1.49%
financial_conglomerates HTH
$29.71
price up icon 1.47%
$35.99
price up icon 2.56%
$2.995
price up icon 2.22%
자본화:     |  볼륨(24시간):