Orix Corp ADR (NY: IX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.64	29.28	28.62	28.64	14,974	-1.30(-4.33%)
May 27, 2010	29.46	30.14	29.30	29.93	16,590	+1.91(+6.81%)
May 26, 2010	28.22	28.73	28.01	28.02	20,978	-0.19(-0.66%)
May 25, 2010	27.54	28.34	27.54	28.21	22,411	-0.97(-3.31%)
May 24, 2010	29.38	29.47	29.18	29.18	4,649	-0.15(-0.51%)
May 21, 2010	28.95	29.51	28.70	29.33	16,375	+0.35(+1.21%)
May 20, 2010	29.00	29.31	28.96	28.98	23,567	-1.16(-3.85%)
May 19, 2010	29.53	30.22	29.53	30.14	14,653	+0.70(+2.37%)
May 18, 2010	30.43	30.45	29.31	29.44	32,385	-1.08(-3.53%)
May 17, 2010	30.47	30.59	30.10	30.52	48,675	-0.82(-2.63%)
May 14, 2010	31.34	31.55	30.99	31.34	50,435	-0.09(-0.29%)
May 13, 2010	31.62	31.81	31.43	31.43	20,394	+0.98(+3.22%)
May 12, 2010	30.80	30.80	30.45	30.45	17,997	-1.39(-4.37%)
May 11, 2010	31.88	32.31	31.59	31.84	26,540	-1.48(-4.45%)
May 10, 2010	33.12	33.34	33.04	33.33	69,002	+1.86(+5.90%)
May 07, 2010	32.39	32.39	31.35	31.47	13,082	-0.92(-2.84%)
May 06, 2010	32.96	32.96	31.99	32.39	29,132	-0.55(-1.66%)
May 05, 2010	32.73	33.24	32.72	32.94	26,395	-0.15(-0.45%)
May 04, 2010	34.17	34.17	33.06	33.09	17,872	-1.39(-4.02%)
May 03, 2010	34.23	34.82	34.19	34.47	9,268	+0.22(+0.66%)
Apr 30, 2010	34.30	34.44	33.89	34.25	11,233	-0.04(-0.13%)
Apr 29, 2010	33.32	34.35	33.28	34.29	34,046	+1.26(+3.81%)
Apr 28, 2010	33.66	33.91	32.32	33.03	86,097	-0.74(-2.20%)
Apr 27, 2010	34.21	34.44	33.48	33.78	20,406	+0.35(+1.05%)
Apr 26, 2010	33.35	33.75	33.35	33.42	14,786	+0.07(+0.20%)
Apr 23, 2010	32.85	33.45	32.78	33.36	23,485	+0.27(+0.81%)
Apr 22, 2010	32.63	33.10	32.44	33.09	8,968	+0.09(+0.27%)
Apr 21, 2010	32.90	33.17	32.85	33.00	5,304	+0.43(+1.31%)
Apr 20, 2010	32.75	32.96	32.37	32.57	9,875	-0.51(-1.54%)
Apr 19, 2010	33.23	33.23	32.59	33.08	17,947	-0.67(-2.00%)
Apr 16, 2010	34.23	34.42	33.63	33.75	14,328	-0.01(-0.02%)
Apr 15, 2010	33.41	34.14	33.41	33.76	17,892	+0.09(+0.27%)
Apr 14, 2010	33.41	34.10	33.19	33.67	25,426	+0.37(+1.12%)
Apr 13, 2010	33.12	33.61	33.09	33.30	13,583	+0.28(+0.86%)
Apr 12, 2010	33.07	33.13	32.87	33.01	4,626	-0.46(-1.36%)
Apr 09, 2010	33.00	33.52	33.00	33.47	9,848	+0.57(+1.73%)
Apr 08, 2010	32.98	33.41	32.59	32.90	12,182	-0.51(-1.52%)
Apr 07, 2010	33.24	33.72	33.24	33.41	5,491	+0.40(+1.20%)
Apr 06, 2010	32.89	33.27	32.80	33.01	17,142	-0.77(-2.28%)
Apr 05, 2010	33.55	33.78	33.52	33.78	8,858	+0.19(+0.58%)
Apr 01, 2010	33.40	33.59	33.59	33.59	10,548	+0.55(+1.68%)
Mar 31, 2010	33.15	33.46	33.03	33.03	15,145	-0.13(-0.40%)
Mar 30, 2010	33.18	33.45	33.03	33.17	8,761	+0.22(+0.68%)
Mar 29, 2010	32.40	33.32	32.40	32.94	20,145	+1.79(+5.75%)
Mar 26, 2010	30.87	31.24	30.87	31.15	23,578	+0.22(+0.73%)
Mar 25, 2010	31.12	31.39	30.84	30.93	42,080	-0.49(-1.55%)
Mar 24, 2010	31.50	31.75	31.27	31.42	13,558	-0.71(-2.21%)
Mar 23, 2010	31.94	32.32	31.84	32.13	17,529	+0.97(+3.13%)
Mar 22, 2010	30.69	31.34	30.69	31.15	14,755	+0.41(+1.34%)
Mar 19, 2010	31.37	31.37	30.64	30.74	10,766	-1.02(-3.21%)
Mar 18, 2010	32.09	32.09	31.43	31.76	27,689	-0.68(-2.10%)
Mar 17, 2010	31.84	32.80	31.84	32.44	37,069	+1.99(+6.54%)
Mar 16, 2010	30.32	30.58	29.97	30.45	38,316	+0.76(+2.55%)
Mar 15, 2010	29.47	29.70	29.45	29.69	38,305	+0.16(+0.56%)
Mar 12, 2010	29.51	29.53	29.29	29.53	18,602	-0.02(-0.08%)
Mar 11, 2010	29.10	29.67	29.10	29.55	7,659	+0.49(+1.67%)
Mar 10, 2010	29.16	29.45	28.98	29.07	20,344	-0.12(-0.40%)
Mar 09, 2010	29.27	29.37	28.98	29.18	19,338	-0.41(-1.38%)
Mar 08, 2010	29.45	29.63	29.36	29.59	11,286	+0.55(+1.88%)
Mar 05, 2010	29.21	29.41	28.87	29.04	61,803	+0.35(+1.23%)
Mar 04, 2010	28.63	28.89	28.35	28.69	18,824	-0.16(-0.57%)
Mar 03, 2010	28.90	29.12	28.66	28.86	16,945	-0.13(-0.46%)
Mar 02, 2010	28.99	29.19	28.71	28.99	24,125	-0.07(-0.23%)