ORIX Corporation (IX) NYSE

Currency In USD

IX Historical Return

If you invested $1000 in ORIX Corporation (IX) 10 years ago, it would be worth $4,109.07 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,645.01, while $1000 invested 1 year ago would be worth $1,790.76. This corresponds to total returns of 310.91%, 164.5%, 79.08%, respectively, with annualized returns of 15.17%, 21.47%, 79.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	40.68	40.31	40.31	40.69	39.93	186,459
July 30, 2026	39.21	40.4	40.4	40.45	39.18	165,618
July 29, 2026	39.39	39.12	39.12	39.9	39.12	232,089
July 28, 2026	39.15	39.2	39.2	39.41	38.95	185,971
July 27, 2026	40.78	40.22	40.22	41	40.15	333,131
July 23, 2026	40.25	40.1	40.1	40.37	39.91	142,902
July 22, 2026	40.37	40.54	40.54	40.67	40.37	145,553
July 21, 2026	39.75	40.41	40.41	40.45	39.45	186,859
July 20, 2026	38.7	38.3	38.3	38.83	38.28	125,032
July 17, 2026	38.25	38.4	38.4	38.65	37.92	223,086
July 16, 2026	40.16	39.83	39.83	40.16	39.8	229,339
July 15, 2026	40.48	40.59	40.59	40.65	40.26	186,798
July 14, 2026	39.96	40.21	40.21	40.46	39.6	239,098
July 13, 2026	39.82	39.48	39.48	39.89	39.32	207,233
July 10, 2026	40.15	40.3	40.3	40.39	40.01	153,099
July 09, 2026	39.7	39.96	39.96	40.15	39.7	193,005
July 08, 2026	39.17	39.36	39.36	39.36	38.89	264,443
July 07, 2026	39.89	39.33	39.33	39.96	39.26	277,325
July 06, 2026	39.57	39.85	39.85	40	39.57	211,739
July 02, 2026	39.11	39.06	39.06	39.42	38.72	175,607
July 01, 2026	37.85	38.4	38.4	38.81	37.85	173,461
June 30, 2026	38.25	38.04	38.04	38.38	38.02	253,161
June 29, 2026	38.11	38.43	38.43	38.5	37.8	637,313
June 26, 2026	38.28	38.28	38.28	38.5	37.81	229,474
June 25, 2026	38.45	38.48	38.48	38.72	38.19	320,582
June 24, 2026	38.76	38.35	38.35	38.76	38.18	258,621
June 23, 2026	38.92	39.2	39.2	39.39	38.89	179,781
June 22, 2026	40.34	40.36	40.36	40.63	40.19	201,581
June 18, 2026	40.35	40.15	40.15	40.5	40.06	265,916
June 17, 2026	39.57	39.63	39.63	40.09	39.47	328,595
June 16, 2026	39.38	39.37	39.37	39.65	39.24	265,111
June 15, 2026	38.72	38.41	38.41	38.73	38.4	262,845
June 12, 2026	38.4	38.67	38.67	38.7	38.24	282,419
June 11, 2026	38.08	38.71	38.71	38.75	37.81	204,666
June 10, 2026	38.54	38.15	38.15	38.82	38.13	165,915
June 09, 2026	39.06	38.9	38.9	39.42	38.44	310,829
June 08, 2026	38.53	38.53	38.53	38.78	38.47	260,156
June 05, 2026	38.5	37.88	37.88	38.64	37.73	376,048
June 04, 2026	39.32	39.76	39.76	39.84	39.32	818,147
June 03, 2026	39.22	39.25	39.25	39.47	39.08	1M
June 02, 2026	38.6	38.81	38.81	39.01	38.59	402,201
June 01, 2026	38.58	38.81	38.81	38.9	38.54	398,833
May 29, 2026	39.05	39.02	39.02	39.32	38.97	234,648
May 28, 2026	38.41	38.7	38.7	38.75	38	454,712
May 27, 2026	38.77	38.61	38.61	38.77	38.47	295,847
May 26, 2026	39.82	39.92	39.92	40	39.82	228,923
May 22, 2026	39.18	38.85	38.85	39.38	38.85	244,879
May 21, 2026	38.93	39.26	39.26	39.35	38.81	308,813
May 20, 2026	38.17	38.63	38.63	38.7	38.16	234,017
May 19, 2026	37.27	37.22	37.22	37.51	37.01	153,107
May 18, 2026	36.76	36.9	36.9	37.15	36.65	146,327
May 15, 2026	36.49	36.65	36.65	36.74	36.36	351,264
May 14, 2026	36.99	36.99	36.99	37.27	36.67	226,021
May 13, 2026	37.87	37.96	37.96	38.09	37.59	279,496
May 12, 2026	37.52	37.64	37.64	37.73	37.2	311,891
May 11, 2026	38.56	36.74	36.74	38.56	36.58	494,911
May 08, 2026	33.48	33.73	33.73	33.89	33.48	213,004
May 07, 2026	33.21	33.2	33.2	33.94	33.17	174,069
May 06, 2026	33.85	34.1	34.1	34.37	33.3	192,526
May 05, 2026	33.05	33.23	33.23	33.32	33	205,476