ORIX Corporation IX
Open calendar →ORIX Corporation American Depositary Shares · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 22.72 → 40.54 · 78.4%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
40.3700
40.6700
40.3950
40.5400
136,671
39.7500
40.4500
39.4500
40.4100
186,900
38.7000
38.8300
38.2800
38.3000
131,900
Weekend
Weekend
38.2500
38.6500
37.9200
38.4000
223,100
43 · F-3ASR
Pre-market · 06:06 ET
FORM F-3ASR ↗
40.1600
40.1600
39.8000
39.8300
229,300
40.4800
40.6500
40.2600
40.5900
188,400
39.9600
40.4600
39.6000
40.2100
243,600
39.8200
39.8900
39.3200
39.4800
207,200
Weekend
Weekend
40.1500
40.3900
40.0100
40.3000
153,100
39.7000
40.1500
39.7000
39.9600
197,600
39.1700
39.3600
38.8900
39.3600
282,400
39.8900
39.9600
39.2600
39.3300
277,400
39.5700
40.0000
39.5700
39.8500
215,200
42 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
Weekend
Weekend
No trading
39.1100
39.4200
38.7200
39.0600
182,400
37.8500
38.8100
37.8500
38.4000
184,900
38.2500
38.3800
38.0200
38.0400
253,200
41 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
38.1100
38.5000
37.8000
38.4300
648,500
Weekend
Weekend
38.2800
38.5000
37.8100
38.2800
229,500
38.4500
38.7200
38.1900
38.4800
332,200
40 · 6-K
Pre-market · 06:06 ET
FORM 6-K ↗
38.7600
38.7600
38.1800
38.3500
286,000
38.9200
39.3900
38.8900
39.2000
179,800
39 · 6-K
Pre-market · 06:05 ET
FORM 6-K ↗
40.3400
40.6300
40.1900
40.3600
237,700
38 · 20-F
Pre-market · 06:25 ET
ANNUAL REPORT ↗
37 · 6-K/A
Pre-market · 06:05 ET
FORM 6-K/A ↗
Weekend
Weekend
No trading
40.3500
40.5000
40.0600
40.1500
281,600
39.5700
40.0900
39.4700
39.6300
328,600
39.3800
39.6500
39.2400
39.3700
267,900
38.7200
38.7300
38.4000
38.4100
267,900
Weekend
Weekend
38.4000
38.7000
38.2400
38.6700
289,200
38.0800
38.7500
37.8100
38.7100
224,300
38.5400
38.8200
38.1300
38.1500
165,900
39.0600
39.4200
38.4400
38.9000
322,600
38.5300
38.7800
38.4700
38.5300
260,200
Weekend
Weekend
38.5000
38.6400
37.7300
37.8800
397,400
39.3200
39.8400
39.3200
39.7600
818,100
39.2200
39.4700
38.9000
39.2500
1,028,900
36 · 6-K
Pre-market · 06:04 ET
FORM 6-K ↗
38.6000
39.0100
38.5900
38.8100
403,100
38.5800
38.9000
38.5400
38.8100
398,800
Weekend
Weekend
39.0500
39.3200
38.9700
39.0200
258,100
38.4100
38.7500
38.0000
38.7000
454,800
38.7700
38.7700
38.4700
38.6100
297,400
35 · 6-K/A
Pre-market · 06:05 ET
FORM 6-K/A ↗
39.8200
40.0000
39.8200
39.9200
228,900
34 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
No trading
Weekend
Weekend
39.1800
39.3800
38.8500
38.8500
244,900
38.9300
39.3500
38.8100
39.2600
336,200
33 · 6-K
Pre-market · 07:39 ET
FORM 6-K ↗
38.1700
38.7000
38.1600
38.6300
235,300
37.3000
37.5100
37.0200
37.2200
166,200
36.7600
37.1500
36.6500
36.9000
159,600
Weekend
Weekend
36.4900
36.7400
36.3600
36.6500
351,300
32 · 6-K
Pre-market · 09:23 ET
FORM 6-K ↗
36.9900
37.2700
36.6700
36.9900
227,300
37.6400
38.0900
37.5900
37.9600
298,700
37.5200
37.7300
37.2000
37.6400
311,900
31 · 6-K
After market open · 11:08 ET
FORM 6-K ↗
38.5600
38.5600
36.5800
36.7400
497,100
Weekend
Weekend
33.4800
33.8900
33.4800
33.7300
213,000
33.2100
33.9400
33.1700
33.1900
195,700
33.8500
34.3700
33.3000
34.1000
192,700
33.0500
33.3200
33.0000
33.2300
205,500
33.0100
33.2600
32.7600
32.8600
210,900
Weekend
Weekend
33.4400
33.4400
33.0200
33.0500
199,600
30 · 6-K
Pre-market · 06:00 ET
FORM 6-K ↗
33.2400
33.7200
33.1400
33.6100
309,800
32.4900
32.7900
32.4900
32.6300
439,200
32.7000
32.8700
32.4000
32.5100
514,900
31.9900
32.0700
31.4800
31.5500
457,900
29 · 6-K
Pre-market · 06:04 ET
FORM 6-K ↗
Weekend
Weekend
30.4000
30.4900
30.1800
30.4000
198,500
30.5200
30.7100
30.1000
30.4000
226,000
31.1100
31.1100
30.4900
30.5200
168,600
31.4700
31.4700
30.5600
30.5800
289,300
32.0600
32.1000
31.8400
31.8700
255,700
Weekend
Weekend
31.9400
32.5300
31.9400
32.2300
232,300
31.9400
32.0200
31.7400
31.7400
232,000
31.6100
32.0200
31.6100
31.9000
263,200
31.6600
31.8500
31.6500
31.6800
319,700
28 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
30.1600
31.0800
30.1600
31.0400
803,500
27 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
Weekend
Weekend
31.0500
31.1300
30.9000
31.0000
311,300
30.6200
31.2400
30.5100
30.9600
725,900
31.3800
31.6100
31.1800
31.3700
269,900
29.6400
29.9000
29.3400
29.8600
358,100
29.7300
29.9200
29.6700
29.8000
579,200
Weekend
Weekend
No trading
29.2600
30.1300
29.2300
30.0300
582,400
30.4200
30.6700
30.2700
30.4500
399,700
29.2600
30.0400
29.2600
29.9900
516,900
29.3600
29.4900
29.0400
29.1600
234,300
Weekend
Weekend
29.6500
29.7100
29.2400
29.2700
301,700
26 · 6-K
Pre-market · 06:03 ET
FORM 6-K ↗
29.8900
30.4100
29.6300
29.6300
410,100
30.4200
30.5200
30.2200
30.4700
358,500
29.4400
29.9200
29.4200
29.8200
452,300
29.7900
30.3000
29.6300
29.8100
725,700
Weekend
Weekend
29.7800
30.0400
29.3700
29.4800
1,082,200
29.5400
30.1700
29.5000
30.0300
335,200
30.4500
30.6700
30.1700
30.1700
354,400
30.6200
30.8900
30.5600
30.5600
505,000
30.3900
30.6300
30.2000
30.3900
276,300
Weekend
Weekend
30.1900
30.4700
29.8500
29.9400
289,600
30.6100
30.6100
30.1400
30.2600
719,700
31.2400
31.4000
31.0200
31.2300
318,500
25 · 6-K
Pre-market · 06:04 ET
FORM 6-K ↗
31.8100
32.5300
31.7100
31.8800
538,600
31.0300
32.2300
31.0300
32.2200
552,600
Weekend
Weekend
31.1200
31.4600
30.8700
31.3500
344,700
31.7600
31.8600
30.9700
31.2300
1,091,400
32.1500
32.8100
31.9500
32.8000
436,700
24 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
31.3100
32.6300
31.0600
32.4700
622,300
33.9200
34.3100
33.5300
34.0900
1,004,500
23 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
Weekend
Weekend
35.5300
35.7500
35.1400
35.5500
1,228,800
22 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
35.4900
35.7100
35.3600
35.5900
307,000
35.2800
35.7800
35.2800
35.6200
569,900
34.7100
35.5200
34.6000
35.3900
679,500
35.4500
35.8100
35.1500
35.2500
630,200
Weekend
Weekend
35.1100
35.3400
34.7600
35.3400
295,600
35.7400
36.2800
35.6700
36.0100
519,300
35.3900
35.9900
35.3700
35.4700
210,200
34.6800
35.2500
34.6400
35.1500
353,800
No trading
Weekend
Weekend
35.8800
36.4100
35.8200
36.3400
593,300
37.0100
37.0400
36.3400
36.6000
432,200
35.4600
35.9100
35.3700
35.8500
263,300
35.3100
35.4900
34.9600
35.3000
261,200
32.9300
34.3100
32.8000
33.9900
282,200
21 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
Weekend
Weekend
31.8900
32.3700
31.8900
32.3000
270,900
31.1200
31.4500
31.1200
31.2500
310,800
31.1500
31.5500
31.0900
31.2300
336,400
20 · 6-K
Pre-market · 06:03 ET
FORM 6-K ↗
30.5900
30.8500
30.5000
30.8400
148,000
30.2500
30.5700
30.2400
30.5600
200,600
Weekend
Weekend
30.4400
30.5800
30.2400
30.5300
189,600
30.5000
30.7200
30.2100
30.6500
214,600
30.2500
30.3500
30.0200
30.3300
151,600
30.3100
30.5800
30.1600
30.5600
138,400
30.2300
30.3400
30.1300
30.1700
151,800
Weekend
Weekend
30.0300
30.3000
29.8400
30.2900
204,600
30.2600
30.2600
29.6400
29.9500
272,600
30.0800
30.5500
30.0800
30.3800
221,800
30.2000
30.5000
30.2000
30.3300
190,100
No trading
Weekend
Weekend
30.6200
30.7000
30.3300
30.7000
129,800
19 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
30.5100
30.8200
30.4400
30.5200
164,600
30.2000
30.4100
30.1700
30.3600
182,900
30.5200
30.5200
30.2400
30.3000
134,200
30.6100
30.8000
30.4800
30.8000
108,600
Weekend
Weekend
30.1700
30.6600
30.1700
30.6100
117,900
29.8500
30.2000
29.8200
30.1900
169,400
29.9500
29.9700
29.7700
29.8800
228,500
18 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
29.9700
30.3300
29.9700
30.0700
206,900
29.5900
29.9400
29.4600
29.8400
312,500
Weekend
Weekend
29.3500
29.5200
29.2500
29.4900
202,500
No trading
29.3700
29.3900
29.1800
29.2200
63,300
29.4800
29.4800
29.2900
29.4200
70,600
29.5000
29.5900
29.4200
29.5800
80,100
Weekend
Weekend
29.2200
29.4100
29.2200
29.3500
127,400
No trading
29.4300
29.6700
29.3900
29.5400
75,100
29.4500
29.6800
29.3000
29.6700
138,700
28.8900
29.0200
28.8300
28.9800
107,400
Weekend
Weekend
28.7700
29.0300
28.7700
28.8400
162,800
28.8500
29.0800
28.8500
28.9200
208,600
28.6500
28.8500
28.3900
28.4000
219,200
28.8900
29.1200
28.8800
28.8800
416,300
29.2600
29.3300
29.1500
29.3300
590,100
Weekend
Weekend
28.6700
28.8600
28.5700
28.8300
141,500
28.2000
28.5600
28.2000
28.5600
125,800
28.0100
28.2600
27.8600
28.1600
94,900
17 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
27.8200
27.9700
27.7100
27.7900
106,800
27.8400
27.8600
27.6900
27.7800
132,700
Weekend
Weekend
27.6800
27.8900
27.6100
27.8200
121,100
28.0000
28.2000
27.8500
27.9500
144,800
27.3000
27.6200
27.2600
27.5900
178,300
16 · 6-K
Pre-market · 06:05 ET
FORM 6-K ↗
27.5100
27.5700
27.3900
27.5500
95,000
27.0800
27.2700
27.0500
27.2500
336,800
Weekend
Weekend
27.2000
27.3800
27.1900
27.3500
71,500
No trading
26.6700
27.0400
26.6700
27.0200
123,600
26.3300
26.8800
26.2700
26.7400
123,600
25.9700
26.3700
25.9700
26.3500
109,800
Weekend
Weekend
25.8600
26.1100
25.7100
26.0400
137,800
25.7600
26.1000
25.3800
25.4200
333,900
25.5400
25.7800
25.4600
25.7400
148,400
25.4400
25.5600
25.2900
25.5300
115,500
15 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
25.7900
25.9000
25.5000
25.6100
119,800
Weekend
Weekend
26.0700
26.2900
26.0100
26.2300
111,800
26.1500
26.2100
25.9700
26.0400
134,300
14 · 6-K
Pre-market · 06:05 ET
FORM 6-K ↗
26.8400
27.1000
26.6500
26.7100
134,400
13 · 6-K
Pre-market · 06:22 ET
FORM 6-K ↗
25.3200
25.4700
25.2600
25.4600
106,800
25.1200
25.3000
25.0700
25.2600
85,800
Weekend
Weekend
24.9100
25.1200
24.8100
25.0400
162,600
25.1000
25.1500
24.8100
25.0400
96,500
12 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
24.5800
24.8100
24.4300
24.7000
122,300
24.4100
24.5200
24.3100
24.3600
147,300
24.5000
24.8400
24.2400
24.4900
103,100
Weekend
Weekend
24.3500
24.5200
24.3200
24.4900
105,700
24.1900
24.3700
24.1900
24.2200
131,000
24.5000
24.5900
24.1900
24.3100
172,600
24.7900
24.9400
24.7700
24.9000
117,200
24.9000
24.9400
24.8700
24.9100
132,500
Weekend
Weekend
25.0200
25.0200
24.8500
24.8700
125,600
25.1800
25.2800
25.0900
25.1600
121,500
25.3400
25.4600
25.1900
25.2600
124,400
25.2500
25.3400
25.2000
25.2800
182,400
25.0200
25.0800
24.9100
25.0000
129,300
Weekend
Weekend
24.8000
25.0100
24.7600
24.9400
98,100
25.2200
25.2200
24.7700
24.8400
122,400
24.9600
25.1400
24.9400
25.0700
153,000
24.4400
24.8000
24.4400
24.7100
120,000
24.8400
24.8400
24.4300
24.5700
244,800
Weekend
Weekend
24.6100
24.7900
24.2600
24.4100
114,800
25.3400
25.3400
25.0000
25.0800
190,100
25.3100
25.3800
25.2100
25.3400
135,700
11 · 6-K
Pre-market · 06:13 ET
FORM 6-K ↗
25.7100
25.7300
25.4700
25.5200
80,800
25.8300
26.0300
25.8300
25.9500
105,900
Weekend
Weekend
25.6300
25.8100
25.6100
25.8000
173,100
10 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
9 · 6-K
After market open · 13:55 ET
FORM 6-K ↗
25.5400
25.6000
25.2200
25.5300
166,500
25.8900
25.9200
25.7100
25.8100
190,800
8 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
26.3100
26.3100
25.9400
26.1200
91,900
26.6200
26.6300
26.4700
26.5400
161,700
Weekend
Weekend
26.4700
26.6600
26.4700
26.6400
153,200
26.3500
26.4800
26.2300
26.4200
241,000
26.7600
26.7600
26.4700
26.5700
223,000
27.0100
27.1600
26.8800
26.9100
175,600
27.0600
27.0700
26.9300
26.9900
104,600
Weekend
Weekend
26.9800
27.2000
26.9800
27.0500
111,700
26.8200
26.9000
26.5900
26.8600
97,900
26.9700
27.2100
26.7300
26.9600
268,300
27.0700
27.1600
27.0200
27.0600
147,700
26.6000
26.9400
26.6000
26.8600
86,000
Weekend
Weekend
26.7800
26.8600
26.7200
26.8100
64,900
26.7700
27.0100
26.7700
26.9900
67,300
26.5200
26.7300
26.5200
26.6600
149,700
7 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
26.4300
26.4900
26.2900
26.4400
104,800
26.4900
26.6700
26.4700
26.6600
88,300
Weekend
Weekend
26.3500
26.4500
26.1500
26.2200
145,000
25.9200
26.1000
25.8500
26.1000
62,700
25.9000
25.9500
25.8100
25.9300
96,900
6 · 6-K
Pre-market · 06:05 ET
FORM 6-K ↗
5 · 424B2
Pre-market · 06:05 ET
424B2 ↗
26.0300
26.1800
25.9300
26.1800
108,200
4 · 424B5
Pre-market · 06:05 ET
424B5 ↗
No trading
Weekend
Weekend
26.0000
26.0700
25.8700
25.9200
189,900
26.0500
26.2000
26.0500
26.1500
215,200
25.7300
25.8100
25.6300
25.7800
66,300
25.8100
25.9700
25.8100
25.9700
99,500
25.9800
26.0600
25.9500
25.9700
78,600
Weekend
Weekend
25.7100
26.2500
25.7100
26.0600
204,800
25.5000
25.5000
25.3000
25.4400
155,400
25.8500
25.8500
25.6900
25.7100
165,600
26.0200
26.1500
25.9800
26.0200
271,000
25.8500
26.0400
25.8400
26.0300
159,400
Weekend
Weekend
25.9600
25.9600
25.8600
25.8800
108,300
25.5000
25.7500
25.5000
25.6400
136,900
25.3800
25.4400
25.3500
25.4000
86,800
25.3700
25.5400
25.2800
25.4500
121,400
25.2700
25.3900
24.9000
25.2500
119,200
Weekend
Weekend
25.1600
25.3300
25.0700
25.2600
109,800
24.5800
24.9400
24.5600
24.9200
288,600
3 · 6-K
Pre-market · 06:04 ET
FORM 6-K ↗
23.6800
23.8300
23.6200
23.7900
88,100
23.3800
23.4700
23.3100
23.3900
106,200
2 · 6-K
Pre-market · 06:05 ET
FORM 6-K ↗
1 · 6-K
Pre-market · 06:03 ET
FORM 6-K ↗
23.2400
23.3600
23.0700
23.3200
218,000
Weekend
Weekend
23.0000
23.0000
22.6500
22.8500
167,700
22.5900
22.6800
22.5100
22.5500
670,700
22.6300
22.7500
22.3700
22.5200
374,200
22.6100
22.6100
22.3300
22.4300
257,400
22.8700
22.8700
22.5900
22.6500
86,200
Weekend
Weekend
23.0400
23.0900
22.9700
23.0800
81,100
23.2900
23.3200
23.1700
23.1800
215,100
23.2500
23.4800
23.1800
23.4800
438,900
22.6100
22.7300
22.6100
22.7200
282,000
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.