Stockscreener 앱 받기
20.21
0.45%
0.09
시간 외 거래:
20.21
Orix Corporation Adr 주식 (IX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $20.34 | $20.12 | $0.2195 | 784,121.0 | +0.45% |
| 2025-05-02 | $20.14 | $19.97 | $0.17 | 158,282.0 | +0.20% |
| 2025-05-01 | $20.26 | $20.07 | $0.19 | 191,567.0 | +0.10% |
| 2025-04-30 | $20.07 | $19.79 | $0.2792 | 179,174.0 | -0.79% |
| 2025-04-29 | $20.28 | $20.08 | $0.20 | 433,184.0 | +0.30% |
| 2025-04-28 | $20.17 | $19.84 | $0.33 | 318,880.0 | +0.80% |
| 2025-04-25 | $20.08 | $19.80 | $0.28 | 292,167.0 | -1.48% |
| 2025-04-24 | $20.32 | $20.07 | $0.25 | 148,535.0 | +0.89% |
| 2025-04-23 | $20.30 | $19.87 | $0.43 | 231,803.0 | +1.11% |
| 2025-04-22 | $20.05 | $19.81 | $0.24 | 231,238.0 | +1.95% |
| 2025-04-21 | $19.83 | $19.32 | $0.51 | 203,297.0 | -1.01% |
| 2025-04-17 | $19.82 | $19.52 | $0.30 | 220,894.0 | +3.57% |
| 2025-04-16 | $19.56 | $18.99 | $0.57 | 655,208.0 | -0.26% |
| 2025-04-15 | $19.31 | $19.08 | $0.2292 | 300,393.0 | -0.16% |
| 2025-04-14 | $19.17 | $18.88 | $0.29 | 409,791.0 | +2.25% |
| 2025-04-11 | $18.83 | $18.22 | $0.6099 | 503,606.0 | -0.27% |
| 2025-04-10 | $19.17 | $18.33 | $0.84 | 314,866.0 | -3.05% |
| 2025-04-09 | $19.47 | $17.75 | $1.72 | 532,944.0 | +5.97% |
| 2025-04-08 | $19.20 | $18.08 | $1.12 | 501,563.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $20.34 | $19.97 | $0.3695 | 1,918,091.0 | +0.75% |
| 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% |
2.14%
0.72%
자본화:
|
볼륨(24시간):