Orix Corp Ads (IX) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 57 out of 100 (momentum 62 · quality 45 · valuation 71), as of 2026-11-03.
Signal: Pullback inside an uptrend stack — Trades -3.8% vs the 50-day and +2.1% vs the 200-day average, 13.3% below the 52-week high and +53.7% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Orix Corp Ads trades 3.8% below its 50-day and 2.1% above its 200-day moving average. (as of 2026-11-02)

Orix is a Japanese financial conglomerate that runs leasing and corporate finance, real estate development and management, private equity and infrastructure concessions, energy and environmental services, insurance, banking and consumer credit, and aircraft and ship finance, alongside asset-management units in the United States and Europe. It earns from fees, rentals, interest and investment gains across these lines rather than from a single business.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the IX overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	36.56	37.01	36.56	36.76	-0.19%	212,675
2026-10-30	36.91	36.97	36.49	36.83	-1.39%	209,386
2026-10-29	37.12	37.39	36.95	37.35	+1.30%	222,283
2026-10-28	36.54	36.89	36.49	36.87	-0.16%	129,693
2026-10-27	36.94	37.02	36.74	36.93	+0.93%	146,301
2026-10-26	36.68	36.71	36.47	36.59	+0.30%	225,578
2026-10-23	36.07	36.50	36.07	36.48	-0.65%	221,900
2026-10-22	36.64	36.83	36.48	36.72	-0.78%	188,100
2026-10-21	36.98	37.20	36.81	37.01	+1.20%	151,000
2026-10-20	36.31	36.77	36.31	36.57	+0.14%	142,800
2026-10-19	36.84	36.87	36.51	36.52	-1.00%	219,200
2026-10-16	37.03	37.33	36.75	36.89	+1.04%	157,200
2026-10-15	36.38	36.57	36.18	36.51	+0.22%	261,400
2026-10-14	36.22	36.51	36.22	36.43	-1.11%	294,900
2026-10-13	37.13	37.21	36.79	36.84	-0.03%	264,900
2026-10-12	37.00	37.09	36.77	36.85	-0.27%	288,100
2026-10-09	36.75	36.98	36.61	36.95	+0.71%	274,400
2026-10-08	36.70	36.72	36.20	36.69	-0.41%	664,200
2026-10-07	36.90	36.93	36.64	36.84	-0.86%	446,200
2026-10-06	37.71	37.71	37.15	37.16	-0.48%	447,000
2026-10-05	37.26	37.50	37.18	37.34	+0.59%	462,900
2026-10-02	36.85	37.25	36.80	37.12	-0.64%	940,400
2026-10-01	37.36	37.36	36.78	37.36	-0.93%	339,700
2026-09-30	38.19	38.19	37.70	37.71	-1.36%	411,200
2026-09-29	38.39	38.39	37.96	38.23	-2.05%	207,600
2026-09-28	38.90	39.37	38.86	39.03	-0.41%	264,600
2026-09-25	39.25	39.33	39.10	39.19	+2.27%	433,100
2026-09-24	38.30	38.35	38.01	38.32	-1.99%	541,300
2026-09-23	39.18	39.35	38.97	39.10	-1.09%	473,900
2026-09-22	39.64	39.81	39.31	39.53	-0.35%	213,400
2026-09-21	39.84	39.84	39.31	39.67	+0.94%	243,700
2026-09-18	39.06	39.46	38.88	39.30	-2.36%	337,200
2026-09-17	40.26	40.33	40.07	40.25	+1.67%	252,000
2026-09-16	40.03	40.21	39.22	39.59	-0.25%	226,500
2026-09-15	39.61	39.72	39.43	39.69	-0.63%	420,500
2026-09-14	39.70	40.07	39.64	39.94	-0.42%	156,400
2026-09-11	39.98	40.13	39.89	40.11	+2.61%	156,700
2026-09-10	39.09	39.25	38.93	39.09	+0.18%	214,000
2026-09-09	39.09	39.25	38.98	39.02	-0.48%	435,400
2026-09-08	39.67	39.67	39.15	39.21	-1.83%	528,800
2026-09-04	40.33	40.33	39.88	39.94	-3.03%	296,000
2026-09-03	40.61	41.28	40.61	41.19	+3.13%	460,100
2026-09-02	39.60	39.96	39.44	39.94	+1.99%	250,858
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	38.82	39.00	+0.21%	394,900
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+11.97%). Worst month: Mar (-5.70%). Based on 2 years of daily data (2025–2026).

Jan+3.53%
Feb+8.16%
Mar-5.70%
Apr+3.34%
May+11.97%
Jun+1.97%
Jul+2.03%
Aug+5.47%
Sep-1.97%
Oct-3.27%
Nov+11.68%
Dec+7.23%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Orix Corp Ads's (IX) latest close?

36.76 on 2026-11-02, from the Closelook data lake's daily price record.

What is IX's 52-week high and low?

42.39 high and 24.24 low over the trailing 52 weeks, as of 2026-11-02.

What is Orix Corp Ads's strongest and weakest month historically?

Historically, IX's strongest calendar month has been May (average +11.97%) and its weakest Mar (average -5.70%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 422 daily bars in the Closelook data lake.

What is Orix Corp Ads's Closelooknet score?

57 out of 100 (momentum 62 · quality 45 · valuation 71), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on IX?

Pullback inside an uptrend stack: Trades -3.8% vs the 50-day and +2.1% vs the 200-day average, 13.3% below the 52-week high and +53.7% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is IX above its 50-day and 200-day moving averages?

Orix Corp Ads trades 3.8% below its 50-day and 2.1% above its 200-day moving average (0.1% below its 20-day). As of 2026-11-02.