Orix Corp Ads (IX) — Historique des cours

Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-09-02	39.60	39.96	39.44	39.94	+1.99%	250,829
2026-09-01	39.28	39.61	39.09	39.16	+0.49%	164,886
2026-08-31	39.33	39.35	38.93	38.97	-0.08%	164,184
2026-08-28	39.12	39.28	38.81	39.00	+0.21%	394,924
2026-08-27	39.74	39.78	38.06	38.92	-2.04%	941,700
2026-08-26	39.62	39.88	39.57	39.73	+0.51%	228,600
2026-08-25	39.42	39.55	39.28	39.53	+1.07%	164,384
2026-08-24	38.80	39.20	38.80	39.11	+1.61%	203,511
2026-08-21	38.43	38.69	38.41	38.49	+2.53%	197,300
2026-08-20	37.52	37.75	37.46	37.54	+0.08%	463,800
2026-08-19	38.77	38.77	37.44	37.51	-4.16%	752,500
2026-08-18	39.71	39.71	39.08	39.14	-2.47%	143,516
2026-08-17	40.22	40.30	40.05	40.13	-0.07%	225,241
2026-08-14	40.41	40.41	40.06	40.16	-0.67%	281,400
2026-08-13	40.50	40.55	40.21	40.43	-0.37%	392,700
2026-08-12	40.43	40.58	40.12	40.58	+2.22%	427,700
2026-08-11	39.89	40.19	39.70	39.70	-0.40%	226,500
2026-08-10	39.65	39.90	39.42	39.86	-0.57%	245,000
2026-08-07	40.78	40.79	39.87	40.09	-2.91%	204,000
2026-08-06	41.73	42.39	41.16	41.29	-0.05%	234,600
2026-08-05	41.54	41.61	41.17	41.31	+2.66%	237,600
2026-08-04	40.02	40.44	39.98	40.24	+0.68%	141,500
2026-08-03	40.24	40.34	39.91	39.97	-0.84%	176,600
2026-07-31	40.68	40.69	39.93	40.31	-0.22%	186,500
2026-07-30	39.21	40.45	39.18	40.40	+3.27%	165,600
2026-07-29	39.39	39.90	39.12	39.12	-0.20%	232,100
2026-07-28	39.15	39.41	38.95	39.20	-2.54%	186,000
2026-07-27	40.78	41.00	40.15	40.22	-0.22%	333,200
2026-07-24	39.62	40.47	39.62	40.31	+0.52%	225,100
2026-07-23	40.25	40.37	39.91	40.10	-1.09%	143,900
2026-07-22	40.37	40.67	40.37	40.54	+0.32%	145,700
2026-07-21	39.75	40.45	39.45	40.41	+5.51%	186,900
2026-07-20	38.70	38.83	38.28	38.30	-0.26%	131,900
2026-07-17	38.25	38.65	37.92	38.40	-3.59%	223,100
2026-07-16	40.16	40.16	39.80	39.83	-1.87%	229,300
2026-07-15	40.48	40.65	40.26	40.59	+0.95%	188,400
2026-07-14	39.96	40.46	39.60	40.21	+1.85%	243,600
2026-07-13	39.82	39.89	39.32	39.48	-2.03%	207,200
2026-07-10	40.15	40.39	40.01	40.30	+0.85%	153,100
2026-07-09	39.70	40.15	39.70	39.96	+1.52%	197,600
2026-07-08	39.17	39.36	38.89	39.36	+0.08%	282,400
2026-07-07	39.89	39.96	39.26	39.33	-1.30%	277,400
2026-07-06	39.57	40.00	39.57	39.85	+2.02%	215,200
2026-07-02	39.11	39.42	38.72	39.06	+1.72%	182,400
2026-07-01	37.85	38.81	37.85	38.40	+0.95%	184,900
2026-06-30	38.25	38.38	38.02	38.04	-1.01%	253,200
2026-06-29	38.11	38.50	37.80	38.43	+0.39%	648,500
2026-06-26	38.28	38.50	37.81	38.28	-0.52%	229,500
2026-06-25	38.45	38.72	38.19	38.48	+0.34%	332,200
2026-06-24	38.76	38.76	38.18	38.35	-2.17%	286,000
2026-06-23	38.92	39.39	38.89	39.20	-2.87%	179,800
2026-06-22	40.34	40.63	40.19	40.36	+0.52%	237,700
2026-06-18	40.35	40.50	40.06	40.15	+1.31%	281,600
2026-06-17	39.57	40.09	39.47	39.63	+0.66%	328,600
2026-06-16	39.38	39.65	39.24	39.37	+2.50%	267,900
2026-06-15	38.72	38.73	38.40	38.41	-0.67%	267,900
2026-06-12	38.40	38.70	38.24	38.67	-0.10%	289,200
2026-06-11	38.08	38.75	37.81	38.71	+1.47%	224,300
2026-06-10	38.54	38.82	38.13	38.15	-1.93%	165,900
2026-06-09	39.06	39.42	38.44	38.90	+0.96%	322,600
2026-06-08	38.53	38.78	38.47	38.53	+1.72%	260,200
2026-06-05	38.50	38.64	37.73	37.88	-4.73%	397,400
2026-06-04	39.32	39.84	39.32	39.76	+1.30%	818,100
2026-06-03	39.22	39.47	38.90	39.25	+1.13%	1,028,900
2026-06-02	38.60	39.01	38.59	38.81	+0.00%	403,100
2026-06-01	38.58	38.90	38.54	38.81	-0.54%	398,800
2026-05-29	39.05	39.32	38.97	39.02	+0.83%	258,100
2026-05-28	38.41	38.75	38.00	38.70	+0.23%	454,800
2026-05-27	38.77	38.77	38.47	38.61	-3.28%	297,400
2026-05-26	39.82	40.00	39.82	39.92	+2.75%	228,900
2026-05-22	39.18	39.38	38.85	38.85	-1.04%	244,900
2026-05-21	38.93	39.35	38.81	39.26	+1.63%	336,200
2026-05-20	38.17	38.70	38.16	38.63	+3.79%	235,300
2026-05-19	37.30	37.51	37.02	37.22	+0.87%	166,200
2026-05-18	36.76	37.15	36.65	36.90	+0.68%	159,600
2026-05-15	36.49	36.74	36.36	36.65	-0.92%	351,300
2026-05-14	36.99	37.27	36.67	36.99	-2.56%	227,300
2026-05-13	37.64	38.09	37.59	37.96	+0.85%	298,700
2026-05-12	37.52	37.73	37.20	37.64	+2.45%	311,900
2026-05-11	38.56	38.56	36.58	36.74	+8.92%	497,100
2026-05-08	33.48	33.89	33.48	33.73	+1.63%	213,000
2026-05-07	33.21	33.94	33.17	33.19	-2.67%	195,700
2026-05-06	33.85	34.37	33.30	34.10	+2.62%	192,700
2026-05-05	33.05	33.32	33.00	33.23	+1.13%	205,500
2026-05-04	33.01	33.26	32.76	32.86	-0.57%	210,900
2026-05-01	33.44	33.44	33.02	33.05	-1.67%	199,600
2026-04-30	33.24	33.72	33.14	33.61	+3.00%	309,800
2026-04-29	32.49	32.79	32.49	32.63	+0.37%	439,200
2026-04-28	32.70	32.87	32.40	32.51	+3.04%	514,900
2026-04-27	31.99	32.07	31.48	31.55	+3.78%	457,900
2026-04-24	30.40	30.49	30.18	30.40	+0.00%	198,500
2026-04-23	30.52	30.71	30.10	30.40	-0.39%	226,000
2026-04-22	31.11	31.11	30.49	30.52	-0.20%	168,600
2026-04-21	31.47	31.47	30.56	30.58	-4.05%	289,300
2026-04-20	32.06	32.10	31.84	31.87	-1.12%	255,700
2026-04-17	31.94	32.53	31.94	32.23	+1.54%	232,300
2026-04-16	31.94	32.02	31.74	31.74	-0.50%	232,000
2026-04-15	31.61	32.02	31.61	31.90	+0.69%	263,200
2026-04-14	31.66	31.85	31.65	31.68	+2.06%	319,700
2026-04-13	30.16	31.08	30.16	31.04	+0.13%	803,500
2026-04-10	31.05	31.13	30.90	31.00	+0.13%	311,300
2026-04-09	30.62	31.24	30.51	30.96	-1.31%	725,900
2026-04-08	31.38	31.61	31.18	31.37	+5.06%	269,900
2026-04-07	29.64	29.90	29.34	29.86	+0.20%	358,100
2026-04-06	29.73	29.92	29.67	29.80	-0.77%	579,200
2026-04-02	29.26	30.13	29.23	30.03	-1.38%	582,400
2026-04-01	30.42	30.67	30.27	30.45	+1.53%	399,700
2026-03-31	29.26	30.04	29.26	29.99	+2.85%	516,900
2026-03-30	29.36	29.49	29.04	29.16	-0.38%	234,300
2026-03-27	29.65	29.71	29.24	29.27	-1.21%	301,700
2026-03-26	29.89	30.41	29.63	29.63	-2.76%	410,100
2026-03-25	30.42	30.52	30.22	30.47	+2.18%	358,500
2026-03-24	29.44	29.92	29.42	29.82	+0.03%	452,300
2026-03-23	29.79	30.30	29.63	29.81	+1.12%	725,700
2026-03-20	29.78	30.04	29.37	29.48	-1.83%	1,082,200
2026-03-19	29.54	30.17	29.50	30.03	-0.46%	335,200
2026-03-18	30.45	30.67	30.17	30.17	-1.28%	354,400
2026-03-17	30.62	30.89	30.56	30.56	+0.56%	505,000
2026-03-16	30.39	30.63	30.20	30.39	+1.50%	276,300
2026-03-13	30.19	30.47	29.85	29.94	-1.06%	289,600
2026-03-12	30.61	30.61	30.14	30.26	-3.11%	719,700
2026-03-11	31.24	31.40	31.02	31.23	-2.04%	318,500
2026-03-10	31.81	32.53	31.71	31.88	-1.06%	538,600
2026-03-09	31.03	32.23	31.03	32.22	+2.78%	552,600
2026-03-06	31.12	31.46	30.87	31.35	+0.38%	344,700
2026-03-05	31.76	31.86	30.97	31.23	-4.79%	1,091,400
2026-03-04	32.15	32.81	31.95	32.80	+1.02%	436,700
2026-03-03	31.31	32.63	31.06	32.47	-4.75%	622,300
2026-03-02	33.92	34.31	33.53	34.09	-4.11%	1,004,500
2026-02-27	35.53	35.75	35.14	35.55	-0.11%	1,228,800
2026-02-26	35.49	35.71	35.36	35.59	-0.08%	307,000
2026-02-25	35.28	35.78	35.28	35.62	+0.65%	569,900
2026-02-24	34.71	35.52	34.60	35.39	+0.40%	679,500
2026-02-23	35.45	35.81	35.15	35.25	-0.25%	630,200
2026-02-20	35.11	35.34	34.76	35.34	-1.86%	295,600
2026-02-19	35.74	36.28	35.67	36.01	+1.52%	519,300
2026-02-18	35.39	35.99	35.37	35.47	+0.91%	210,200
2026-02-17	34.68	35.25	34.64	35.15	-3.27%	353,800
2026-02-13	35.88	36.41	35.82	36.34	-0.71%	593,300
2026-02-12	37.01	37.04	36.34	36.60	+2.09%	432,200
2026-02-11	35.46	35.91	35.37	35.85	+1.56%	263,300
2026-02-10	35.31	35.49	34.96	35.30	+3.85%	261,200
2026-02-09	32.93	34.31	32.80	33.99	+5.23%	282,200
2026-02-06	31.89	32.37	31.89	32.30	+3.36%	270,900
2026-02-05	31.12	31.45	31.12	31.25	+0.06%	310,800
2026-02-04	31.15	31.55	31.09	31.23	+1.26%	336,400
2026-02-03	30.59	30.85	30.50	30.84	+0.92%	148,000
2026-02-02	30.25	30.57	30.24	30.56	+0.10%	200,600
2026-01-30	30.44	30.58	30.24	30.53	-0.39%	189,600
2026-01-29	30.50	30.72	30.21	30.65	+1.06%	214,600
2026-01-28	30.25	30.35	30.02	30.33	-0.75%	151,600
2026-01-27	30.31	30.58	30.16	30.56	+1.29%	138,400
2026-01-26	30.23	30.34	30.13	30.17	-0.40%	151,800
2026-01-23	30.03	30.30	29.84	30.29	+1.14%	204,600
2026-01-22	30.26	30.26	29.64	29.95	-1.42%	272,600
2026-01-21	30.08	30.55	30.08	30.38	+0.16%	221,800
2026-01-20	30.20	30.50	30.20	30.33	-1.21%	190,100
2026-01-16	30.62	30.70	30.33	30.70	+0.59%	129,800
2026-01-15	30.51	30.82	30.44	30.52	+0.53%	164,600
2026-01-14	30.20	30.41	30.17	30.36	+0.20%	182,900
2026-01-13	30.52	30.52	30.24	30.30	-1.62%	134,200
2026-01-12	30.61	30.80	30.48	30.80	+0.62%	108,600
2026-01-09	30.17	30.66	30.17	30.61	+1.39%	117,900
2026-01-08	29.85	30.20	29.82	30.19	+1.04%	169,400
2026-01-07	29.95	29.97	29.77	29.88	-0.63%	228,500
2026-01-06	29.97	30.33	29.97	30.07	+0.77%	206,900
2026-01-05	29.59	29.94	29.46	29.84	+1.19%	312,500
2026-01-02	29.35	29.52	29.25	29.49	+0.92%	202,500
2025-12-31	29.37	29.39	29.18	29.22	-0.68%	63,300
2025-12-30	29.48	29.48	29.29	29.42	-0.54%	70,600
2025-12-29	29.50	29.59	29.42	29.58	+0.78%	80,100
2025-12-26	29.22	29.41	29.22	29.35	-0.64%	127,400
2025-12-24	29.43	29.67	29.39	29.54	-0.44%	75,100
2025-12-23	29.45	29.68	29.30	29.67	+2.38%	138,700
2025-12-22	28.89	29.02	28.83	28.98	+0.49%	107,400
2025-12-19	28.77	29.03	28.77	28.84	-0.28%	162,800
2025-12-18	28.85	29.08	28.85	28.92	+1.83%	208,600
2025-12-17	28.65	28.85	28.39	28.40	-1.66%	219,200
2025-12-16	28.89	29.12	28.88	28.88	-1.53%	416,300
2025-12-15	29.26	29.33	29.15	29.33	+1.73%	590,100
2025-12-12	28.67	28.86	28.57	28.83	+0.95%	141,500
2025-12-11	28.20	28.56	28.20	28.56	+1.42%	125,800
2025-12-10	28.01	28.26	27.86	28.16	+1.33%	94,900
2025-12-09	27.82	27.97	27.71	27.79	+0.04%	106,800
2025-12-08	27.84	27.86	27.69	27.78	-0.14%	132,700
2025-12-05	27.68	27.89	27.61	27.82	-0.47%	121,100
2025-12-04	28.00	28.20	27.85	27.95	+1.30%	144,800
2025-12-03	27.30	27.62	27.26	27.59	+0.15%	178,300
2025-12-02	27.51	27.57	27.39	27.55	+1.10%	95,000
2025-12-01	27.08	27.27	27.05	27.25	-0.37%	336,800
2025-11-28	27.20	27.38	27.19	27.35	+1.22%	71,500
2025-11-26	26.67	27.04	26.67	27.02	+1.05%	123,600
2025-11-25	26.33	26.88	26.27	26.74	+1.48%	123,600
2025-11-24	25.97	26.37	25.97	26.35	+1.19%	109,800
2025-11-21	25.86	26.11	25.71	26.04	+2.44%	137,800
2025-11-20	25.76	26.10	25.38	25.42	-1.24%	333,900
2025-11-19	25.54	25.78	25.46	25.74	+0.82%	148,400
2025-11-18	25.44	25.56	25.29	25.53	-0.31%	115,500
2025-11-17	25.79	25.90	25.50	25.61	-2.36%	119,800
2025-11-14	26.07	26.29	26.01	26.23	+0.73%	111,800
2025-11-13	26.15	26.21	25.97	26.04	-2.51%	134,300
2025-11-12	26.84	27.10	26.65	26.71	+4.91%	134,400
2025-11-11	25.32	25.47	25.26	25.46	+0.79%	106,800
2025-11-10	25.12	25.30	25.07	25.26	+0.88%	85,800
2025-11-07	24.91	25.12	24.81	25.04	+0.00%	162,600
2025-11-06	25.10	25.15	24.81	25.04	+1.38%	96,500
2025-11-05	24.58	24.81	24.43	24.70	+1.40%	122,300
2025-11-04	24.41	24.52	24.31	24.36	-0.53%	147,300
2025-11-03	24.50	24.84	24.24	24.49	+0.00%	103,100
2025-10-31	24.35	24.52	24.32	24.49	+1.11%	105,700
2025-10-30	24.19	24.37	24.19	24.22	-0.37%	131,000
2025-10-29	24.50	24.59	24.19	24.31	-2.37%	172,600
2025-10-28	24.79	24.94	24.77	24.90	-0.04%	117,200
2025-10-27	24.90	24.94	24.87	24.91	+0.16%	132,500
2025-10-24	25.02	25.02	24.85	24.87	-1.15%	125,600
2025-10-23	25.18	25.28	25.09	25.16	-0.40%	121,500
2025-10-22	25.34	25.46	25.19	25.26	-0.08%	124,400
2025-10-21	25.25	25.34	25.20	25.28	+1.12%	182,400
2025-10-20	25.02	25.08	24.91	25.00	+0.24%	129,300
2025-10-17	24.80	25.01	24.76	24.94	+0.40%	98,100
2025-10-16	25.22	25.22	24.77	24.84	-0.92%	122,400
2025-10-15	24.96	25.14	24.94	25.07	+1.46%	153,000
2025-10-14	24.44	24.80	24.44	24.71	+0.57%	120,000
2025-10-13	24.84	24.84	24.43	24.57	+0.66%	244,800
2025-10-10	24.61	24.79	24.26	24.41	-2.67%	114,800
2025-10-09	25.34	25.34	25.00	25.08	-1.03%	190,100
2025-10-08	25.31	25.38	25.21	25.34	-0.71%	135,700
2025-10-07	25.71	25.73	25.47	25.52	-1.66%	80,800
2025-10-06	25.83	26.03	25.83	25.95	+0.58%	105,900
2025-10-03	25.63	25.81	25.61	25.80	+1.06%	173,100
2025-10-02	25.54	25.60	25.22	25.53	-1.08%	166,500
2025-10-01	25.89	25.92	25.71	25.81	-1.19%	190,800
2025-09-30	26.31	26.31	25.94	26.12	-1.58%	91,900
2025-09-29	26.62	26.63	26.47	26.54	-0.38%	161,700
2025-09-26	26.47	26.66	26.47	26.64	+0.83%	153,200
2025-09-25	26.35	26.48	26.23	26.42	-0.56%	241,000
2025-09-24	26.76	26.76	26.47	26.57	-1.26%	223,000
2025-09-23	27.01	27.16	26.88	26.91	-0.30%	175,600
2025-09-22	27.06	27.07	26.93	26.99	-0.22%	104,600
2025-09-19	26.98	27.20	26.98	27.05	+0.71%	111,700
2025-09-18	26.82	26.90	26.59	26.86	-0.37%	97,900
2025-09-17	26.97	27.21	26.73	26.96	-0.37%	268,300
2025-09-16	27.07	27.16	27.02	27.06	+0.74%	147,700
2025-09-15	26.60	26.94	26.60	26.86	+0.19%	86,000
2025-09-12	26.78	26.86	26.72	26.81	-0.67%	64,900
2025-09-11	26.77	27.01	26.77	26.99	+1.24%	67,300
2025-09-10	26.52	26.73	26.52	26.66	+0.83%	149,700
2025-09-09	26.43	26.49	26.29	26.44	-0.83%	104,800
2025-09-08	26.49	26.67	26.47	26.66	+1.68%	88,300
2025-09-05	26.35	26.45	26.15	26.22	+0.46%	145,000

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Mai (+11.97%). Pire mois : Mars (-5.70%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+3.53%
Févr+8.16%
Mars-5.70%
Avr+3.34%
Mai+11.97%
Juin+1.97%
Juil+2.03%
Août+5.47%
Sept-0.23%
Oct-5.11%
Nov+11.68%
Déc+7.23%

FAQ · à partir des données de cours actuelles · au 2026-09-02

Réponses rapides

Quel est le dernier cours de clôture de Orix Corp Ads (IX) ?

39.94 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de IX ?

Plus haut à 42.39 et plus bas à 24.19 sur les 52 dernières semaines, au 2026-09-02.

Quel est historiquement le mois le plus fort et le plus faible de Orix Corp Ads ?

Historiquement, le mois le plus fort de IX a été Mai (moyenne +11.97%) et le plus faible Mars (moyenne -5.70%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 380 bougies quotidiennes du data lake Closelook.