Stockscreener 앱 받기
29.33
1.73%
0.50
시간 외 거래:
29.33
Orix Corporation Adr 주식 (IX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $29.33 | $29.15 | $0.18 | 521,784.0 | +1.73% |
| 2025-12-12 | $28.86 | $28.57 | $0.29 | 141,506.0 | +0.95% |
| 2025-12-11 | $28.56 | $28.20 | $0.36 | 125,809.0 | +1.42% |
| 2025-12-10 | $28.26 | $27.86 | $0.40 | 94,894.0 | +1.33% |
| 2025-12-09 | $27.97 | $27.71 | $0.26 | 106,764.0 | +0.04% |
| 2025-12-08 | $27.86 | $27.69 | $0.17 | 132,691.0 | -0.14% |
| 2025-12-05 | $27.89 | $27.61 | $0.28 | 121,109.0 | -0.47% |
| 2025-12-04 | $28.20 | $27.85 | $0.35 | 143,678.0 | +1.30% |
| 2025-12-03 | $27.62 | $27.26 | $0.36 | 178,257.0 | +0.15% |
| 2025-12-02 | $27.57 | $27.39 | $0.18 | 95,029.0 | +1.10% |
| 2025-12-01 | $27.27 | $27.05 | $0.225 | 283,910.0 | -0.37% |
| 2025-11-28 | $27.38 | $27.19 | $0.189 | 71,515.0 | +1.22% |
| 2025-11-26 | $27.04 | $26.67 | $0.37 | 123,620.0 | +1.05% |
| 2025-11-25 | $26.88 | $26.27 | $0.6037 | 123,557.0 | +1.48% |
| 2025-11-24 | $26.37 | $25.97 | $0.40 | 109,849.0 | +1.19% |
| 2025-11-21 | $26.11 | $25.71 | $0.3999 | 137,845.0 | +2.44% |
| 2025-11-20 | $26.10 | $25.38 | $0.725 | 333,604.0 | -1.24% |
| 2025-11-19 | $25.78 | $25.46 | $0.32 | 148,378.0 | +0.82% |
| 2025-11-18 | $25.56 | $25.29 | $0.27 | 115,458.0 | -0.31% |
Orix Corporation Adr 주식 (IX) 연도별 가격 이력
이 심층 분석에서는 Orix Corporation Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Orix Corporation Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Orix Corporation Adr 주식 (IX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.33 | $27.05 | $2.28 | 2,467,215.0 | +7.24% |
| 2025-11 | $27.38 | $24.24 | $3.14 | 2,488,489.0 | +11.68% |
| 2025-10 | $26.03 | $24.19 | $1.84 | 2,866,792.0 | -6.24% |
| 2025-09 | $27.21 | $25.81 | $1.40 | 2,278,655.0 | +0.77% |
| 2025-08 | $26.25 | $22.65 | $3.60 | 2,688,272.0 | +14.94% |
| 2025-07 | $23.48 | $22.10 | $1.38 | 4,045,233.0 | +0.13% |
| 2025-06 | $22.57 | $21.05 | $1.51 | 4,061,389.0 | +5.93% |
| 2025-05 | $21.33 | $19.90 | $1.43 | 4,553,571.0 | +5.98% |
| 2025-04 | $21.02 | $17.75 | $3.27 | 6,780,940.0 | -3.97% |
| 2025-03 | $21.84 | $20.59 | $1.25 | 3,796,413.0 | +2.20% |
| 2025-02 | $21.46 | $19.86 | $1.59 | 3,694,938.0 | -3.39% |
| 2025-01 | $21.69 | $19.75 | $1.94 | 3,328,545.0 | -0.41% |
Orix Corporation Adr 주식 (IX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.45 | $20.89 | $2.56 | 3,104,275.0 | -5.42% |
| 2024-11 | $23.08 | $21.14 | $1.93 | 4,018,380.0 | +6.27% |
| 2024-10 | $23.41 | $20.80 | $2.61 | 2,632,080.0 | -8.52% |
| 2024-09 | $25.17 | $23.05 | $2.12 | 1,764,640.0 | -7.23% |
| 2024-08 | $25.17 | $18.11 | $7.05 | 2,172,060.0 | +3.44% |
| 2024-07 | $24.20 | $22.12 | $2.08 | 1,305,365.0 | +8.66% |
| 2024-06 | $22.44 | $21.34 | $1.10 | 1,499,325.0 | +1.71% |
| 2024-05 | $22.29 | $20.19 | $2.10 | 1,273,725.0 | +6.69% |
| 2024-04 | $21.86 | $20.23 | $1.62 | 1,813,975.0 | -6.92% |
| 2024-03 | $22.69 | $20.70 | $1.98 | 2,371,895.0 | +4.74% |
| 2024-02 | $21.14 | $19.06 | $2.09 | 1,636,115.0 | +10.12% |
| 2024-01 | $19.56 | $18.30 | $1.26 | 1,402,205.0 | +2.30% |
Orix Corporation Adr 주식 (IX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.98 | $17.98 | $0.996 | 1,429,180.0 | +2.13% |
| 2023-11 | $18.45 | $17.21 | $1.24 | 1,647,600.0 | -0.17% |
| 2023-10 | $18.75 | $17.32 | $1.43 | 2,052,455.0 | -2.43% |
| 2023-09 | $20.31 | $18.65 | $1.66 | 2,263,490.0 | +1.05% |
| 2023-08 | $19.17 | $17.46 | $1.72 | 2,744,430.0 | -3.61% |
| 2023-07 | $19.43 | $17.78 | $1.65 | 1,528,415.0 | +5.67% |
| 2023-06 | $18.41 | $17.08 | $1.33 | 3,539,455.0 | +8.07% |
| 2023-05 | $17.83 | $16.53 | $1.30 | 2,291,535.0 | -1.07% |
| 2023-04 | $17.31 | $16.21 | $1.10 | 1,987,245.0 | +3.94% |
| 2023-03 | $18.29 | $15.93 | $2.36 | 3,432,410.0 | -8.17% |
| 2023-02 | $18.11 | $17.16 | $0.95 | 1,731,215.0 | +1.66% |
| 2023-01 | $17.64 | $15.74 | $1.90 | 3,286,560.0 | +9.19% |
3.58%
1.78%
자본화:
|
볼륨(24시간):