ORIX JREIT Inc. (TYO:8954)
Japan · Delayed Price · Currency is JPY 103,400
-1,300 (-1.24%)
Feb 13, 2026, 3:30 PM JST
ORIX JREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 104,700.00 | 105,000.00 | 104,400.00 | 104,700.00 | 104,700.00 | -0.76% | 10,054 |
| Feb 10, 2026 | 105,600.00 | 106,000.00 | 104,800.00 | 105,500.00 | 105,500.00 | 0.57% | 10,620 |
| Feb 9, 2026 | 105,200.00 | 105,700.00 | 104,600.00 | 104,900.00 | 104,900.00 | 0.19% | 10,898 |
| Feb 6, 2026 | 105,900.00 | 105,900.00 | 104,500.00 | 104,700.00 | 104,700.00 | -0.66% | 8,951 |
| Feb 5, 2026 | 105,600.00 | 106,200.00 | 105,100.00 | 105,400.00 | 105,400.00 | -0.47% | 16,077 |
| Feb 4, 2026 | 105,000.00 | 105,900.00 | 104,400.00 | 105,900.00 | 105,900.00 | 1.15% | 17,670 |
| Feb 3, 2026 | 104,000.00 | 105,200.00 | 103,700.00 | 104,700.00 | 104,700.00 | 1.06% | 9,384 |
| Feb 2, 2026 | 104,600.00 | 105,200.00 | 103,600.00 | 103,600.00 | 103,600.00 | - | 10,810 |
| Jan 30, 2026 | 104,400.00 | 104,500.00 | 103,400.00 | 103,600.00 | 103,600.00 | -1.24% | 21,849 |
| Jan 29, 2026 | 103,200.00 | 104,900.00 | 102,400.00 | 104,900.00 | 104,900.00 | 0.67% | 20,740 |
| Jan 28, 2026 | 104,000.00 | 104,300.00 | 103,300.00 | 104,200.00 | 104,200.00 | 0.39% | 12,781 |
| Jan 27, 2026 | 104,700.00 | 104,900.00 | 103,500.00 | 103,800.00 | 103,800.00 | -1.05% | 9,964 |
| Jan 26, 2026 | 104,100.00 | 104,900.00 | 103,400.00 | 104,900.00 | 104,900.00 | 0.48% | 14,685 |
| Jan 23, 2026 | 105,300.00 | 105,600.00 | 104,200.00 | 104,400.00 | 104,400.00 | 0.19% | 11,474 |
| Jan 22, 2026 | 105,100.00 | 105,800.00 | 104,200.00 | 104,200.00 | 104,200.00 | -0.29% | 16,626 |
| Jan 21, 2026 | 106,800.00 | 106,900.00 | 104,400.00 | 104,500.00 | 104,500.00 | -2.25% | 20,027 |
| Jan 20, 2026 | 108,100.00 | 108,400.00 | 106,900.00 | 106,900.00 | 106,900.00 | -0.83% | 10,372 |
| Jan 19, 2026 | 109,100.00 | 109,200.00 | 107,200.00 | 107,800.00 | 107,800.00 | -0.65% | 9,277 |
| Jan 16, 2026 | 108,100.00 | 109,100.00 | 107,800.00 | 108,500.00 | 108,500.00 | 0.37% | 8,080 |
| Jan 15, 2026 | 107,700.00 | 108,100.00 | 106,800.00 | 108,100.00 | 108,100.00 | 0.84% | 10,407 |
| Jan 14, 2026 | 107,000.00 | 107,600.00 | 106,600.00 | 107,200.00 | 107,200.00 | -0.37% | 10,429 |
| Jan 13, 2026 | 107,600.00 | 107,700.00 | 106,600.00 | 107,600.00 | 107,600.00 | - | 10,866 |
| Jan 9, 2026 | 108,000.00 | 108,100.00 | 106,800.00 | 107,600.00 | 107,600.00 | -0.09% | 7,606 |
| Jan 8, 2026 | 107,900.00 | 108,100.00 | 107,100.00 | 107,700.00 | 107,700.00 | -0.28% | 9,417 |
| Jan 7, 2026 | 107,100.00 | 108,500.00 | 106,400.00 | 108,000.00 | 108,000.00 | 0.47% | 6,985 |
| Jan 6, 2026 | 106,900.00 | 107,500.00 | 106,400.00 | 107,500.00 | 107,500.00 | 0.66% | 8,142 |
| Jan 5, 2026 | 107,800.00 | 107,800.00 | 105,600.00 | 106,800.00 | 106,800.00 | 0.47% | 11,327 |
| Dec 30, 2025 | 107,100.00 | 107,500.00 | 106,300.00 | 106,300.00 | 106,300.00 | -0.47% | 7,655 |
| Dec 29, 2025 | 106,800.00 | 106,900.00 | 106,200.00 | 106,800.00 | 106,800.00 | - | 6,265 |
| Dec 26, 2025 | 107,400.00 | 107,600.00 | 105,900.00 | 106,800.00 | 106,800.00 | -0.19% | 9,605 |
| Dec 25, 2025 | 107,000.00 | 107,600.00 | 106,600.00 | 107,000.00 | 107,000.00 | 0.28% | 4,860 |
| Dec 24, 2025 | 105,700.00 | 106,800.00 | 105,600.00 | 106,700.00 | 106,700.00 | 0.85% | 4,780 |
| Dec 23, 2025 | 105,600.00 | 105,800.00 | 105,100.00 | 105,800.00 | 105,800.00 | 0.57% | 5,465 |
| Dec 22, 2025 | 105,800.00 | 106,400.00 | 105,000.00 | 105,200.00 | 105,200.00 | -0.66% | 6,262 |
| Dec 19, 2025 | 105,500.00 | 106,100.00 | 105,300.00 | 105,900.00 | 105,900.00 | 0.57% | 14,067 |
| Dec 18, 2025 | 105,500.00 | 105,900.00 | 105,000.00 | 105,300.00 | 105,300.00 | 0.19% | 9,134 |
| Dec 17, 2025 | 105,500.00 | 105,800.00 | 104,900.00 | 105,100.00 | 105,100.00 | -0.38% | 4,833 |
| Dec 16, 2025 | 105,100.00 | 106,200.00 | 105,000.00 | 105,500.00 | 105,500.00 | 0.76% | 7,293 |
| Dec 15, 2025 | 105,200.00 | 105,600.00 | 104,700.00 | 104,700.00 | 104,700.00 | -0.29% | 7,026 |
| Dec 12, 2025 | 103,000.00 | 105,200.00 | 103,000.00 | 105,000.00 | 105,000.00 | 1.55% | 18,162 |
| Dec 11, 2025 | 104,600.00 | 104,900.00 | 102,900.00 | 103,400.00 | 103,400.00 | -0.67% | 5,147 |
| Dec 10, 2025 | 103,800.00 | 104,500.00 | 103,100.00 | 104,100.00 | 104,100.00 | 0.48% | 8,363 |
| Dec 9, 2025 | 103,100.00 | 103,600.00 | 102,400.00 | 103,600.00 | 103,600.00 | 0.10% | 6,191 |
| Dec 8, 2025 | 104,000.00 | 104,100.00 | 102,400.00 | 103,500.00 | 103,500.00 | -0.48% | 10,273 |
| Dec 5, 2025 | 103,900.00 | 104,600.00 | 103,600.00 | 104,000.00 | 104,000.00 | 0.19% | 8,598 |
| Dec 4, 2025 | 104,400.00 | 104,600.00 | 103,500.00 | 103,800.00 | 103,800.00 | -0.76% | 7,351 |
| Dec 3, 2025 | 104,500.00 | 104,900.00 | 103,700.00 | 104,600.00 | 104,600.00 | -0.66% | 10,056 |
| Dec 2, 2025 | 105,200.00 | 105,600.00 | 104,300.00 | 105,300.00 | 105,300.00 | -0.19% | 11,469 |
| Dec 1, 2025 | 107,300.00 | 107,400.00 | 105,500.00 | 105,500.00 | 105,500.00 | -1.59% | 15,478 |
| Nov 28, 2025 | 108,000.00 | 108,200.00 | 107,200.00 | 107,200.00 | 107,200.00 | -0.56% | 14,763 |