ORIX JREIT Inc. (TYO:8954)
Japan · Delayed Price · Currency is JPY 99,800
+100 (0.10%)
At close: Mar 27, 2026
ORIX JREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 99,700.00 | 100,000.00 | 99,300.00 | 99,800.00 | 99,800.00 | 0.10% | 13,211 |
| Mar 26, 2026 | 100,400.00 | 100,400.00 | 99,300.00 | 99,700.00 | 99,700.00 | -0.70% | 13,623 |
| Mar 25, 2026 | 100,700.00 | 101,100.00 | 100,200.00 | 100,400.00 | 100,400.00 | 0.80% | 9,018 |
| Mar 24, 2026 | 100,500.00 | 101,400.00 | 99,600.00 | 99,600.00 | 99,600.00 | - | 17,641 |
| Mar 23, 2026 | 99,800.00 | 100,700.00 | 98,800.00 | 99,600.00 | 99,600.00 | -2.35% | 13,892 |
| Mar 19, 2026 | 103,800.00 | 103,900.00 | 102,000.00 | 102,000.00 | 102,000.00 | -2.39% | 26,577 |
| Mar 18, 2026 | 103,800.00 | 104,500.00 | 103,500.00 | 104,500.00 | 104,500.00 | 0.87% | 10,596 |
| Mar 17, 2026 | 102,500.00 | 104,400.00 | 102,500.00 | 103,600.00 | 103,600.00 | 1.07% | 12,408 |
| Mar 16, 2026 | 101,000.00 | 103,000.00 | 101,000.00 | 102,500.00 | 102,500.00 | 0.79% | 10,989 |
| Mar 13, 2026 | 102,200.00 | 103,000.00 | 101,700.00 | 101,700.00 | 101,700.00 | -0.88% | 17,799 |
| Mar 12, 2026 | 102,200.00 | 102,900.00 | 101,800.00 | 102,600.00 | 102,600.00 | -0.58% | 8,202 |
| Mar 11, 2026 | 101,400.00 | 103,700.00 | 101,300.00 | 103,200.00 | 103,200.00 | 1.78% | 10,287 |
| Mar 10, 2026 | 101,900.00 | 102,100.00 | 101,200.00 | 101,400.00 | 101,400.00 | 0.20% | 14,673 |
| Mar 9, 2026 | 101,000.00 | 102,000.00 | 100,500.00 | 101,200.00 | 101,200.00 | -1.08% | 16,191 |
| Mar 6, 2026 | 102,200.00 | 103,500.00 | 101,800.00 | 102,300.00 | 102,300.00 | -0.49% | 13,749 |
| Mar 5, 2026 | 101,900.00 | 103,400.00 | 101,900.00 | 102,800.00 | 102,800.00 | 1.68% | 12,308 |
| Mar 4, 2026 | 102,500.00 | 102,600.00 | 100,700.00 | 101,100.00 | 101,100.00 | -2.03% | 24,766 |
| Mar 3, 2026 | 104,400.00 | 104,400.00 | 103,000.00 | 103,200.00 | 103,200.00 | -1.62% | 13,331 |
| Mar 2, 2026 | 103,800.00 | 105,200.00 | 103,300.00 | 104,900.00 | 104,900.00 | 0.77% | 13,017 |
| Feb 27, 2026 | 106,100.00 | 106,100.00 | 104,100.00 | 104,100.00 | 104,100.00 | -1.89% | 16,816 |
| Feb 26, 2026 | 105,200.00 | 106,500.00 | 104,900.00 | 106,100.00 | 106,100.00 | -1.03% | 19,007 |
| Feb 25, 2026 | 106,500.00 | 107,200.00 | 105,800.00 | 107,200.00 | 104,820.00 | 1.04% | 22,663 |
| Feb 24, 2026 | 106,500.00 | 106,800.00 | 105,400.00 | 106,100.00 | 103,744.42 | 0.28% | 14,078 |
| Feb 20, 2026 | 105,600.00 | 105,800.00 | 105,000.00 | 105,800.00 | 103,451.08 | 0.95% | 8,977 |
| Feb 19, 2026 | 105,800.00 | 105,800.00 | 104,400.00 | 104,800.00 | 102,473.28 | -0.66% | 6,558 |
| Feb 18, 2026 | 104,300.00 | 105,900.00 | 103,900.00 | 105,500.00 | 103,157.74 | 1.15% | 9,044 |
| Feb 17, 2026 | 105,100.00 | 105,100.00 | 104,100.00 | 104,300.00 | 101,984.38 | -0.86% | 7,706 |
| Feb 16, 2026 | 104,200.00 | 105,200.00 | 102,900.00 | 105,200.00 | 102,864.40 | 1.74% | 9,001 |
| Feb 13, 2026 | 104,800.00 | 105,100.00 | 103,400.00 | 103,400.00 | 101,104.37 | -1.24% | 12,162 |
| Feb 12, 2026 | 104,700.00 | 105,000.00 | 104,400.00 | 104,700.00 | 102,375.50 | -0.76% | 10,054 |
| Feb 10, 2026 | 105,600.00 | 106,000.00 | 104,800.00 | 105,500.00 | 103,157.74 | 0.57% | 10,620 |
| Feb 9, 2026 | 105,200.00 | 105,700.00 | 104,600.00 | 104,900.00 | 102,571.06 | 0.19% | 10,898 |
| Feb 6, 2026 | 105,900.00 | 105,900.00 | 104,500.00 | 104,700.00 | 102,375.50 | -0.66% | 8,951 |
| Feb 5, 2026 | 105,600.00 | 106,200.00 | 105,100.00 | 105,400.00 | 103,059.96 | -0.47% | 16,077 |
| Feb 4, 2026 | 105,000.00 | 105,900.00 | 104,400.00 | 105,900.00 | 103,548.86 | 1.15% | 17,670 |
| Feb 3, 2026 | 104,000.00 | 105,200.00 | 103,700.00 | 104,700.00 | 102,375.50 | 1.06% | 9,384 |
| Feb 2, 2026 | 104,600.00 | 105,200.00 | 103,600.00 | 103,600.00 | 101,299.93 | - | 10,810 |
| Jan 30, 2026 | 104,400.00 | 104,500.00 | 103,400.00 | 103,600.00 | 101,299.93 | -1.24% | 21,849 |
| Jan 29, 2026 | 103,200.00 | 104,900.00 | 102,400.00 | 104,900.00 | 102,571.06 | 0.67% | 20,740 |
| Jan 28, 2026 | 104,000.00 | 104,300.00 | 103,300.00 | 104,200.00 | 101,886.60 | 0.39% | 12,781 |
| Jan 27, 2026 | 104,700.00 | 104,900.00 | 103,500.00 | 103,800.00 | 101,495.49 | -1.05% | 9,964 |
| Jan 26, 2026 | 104,100.00 | 104,900.00 | 103,400.00 | 104,900.00 | 102,571.06 | 0.48% | 14,685 |
| Jan 23, 2026 | 105,300.00 | 105,600.00 | 104,200.00 | 104,400.00 | 102,082.16 | 0.19% | 11,474 |
| Jan 22, 2026 | 105,100.00 | 105,800.00 | 104,200.00 | 104,200.00 | 101,886.60 | -0.29% | 16,626 |
| Jan 21, 2026 | 106,800.00 | 106,900.00 | 104,400.00 | 104,500.00 | 102,179.94 | -2.25% | 20,027 |
| Jan 20, 2026 | 108,100.00 | 108,400.00 | 106,900.00 | 106,900.00 | 104,526.66 | -0.83% | 10,372 |
| Jan 19, 2026 | 109,100.00 | 109,200.00 | 107,200.00 | 107,800.00 | 105,406.68 | -0.65% | 9,277 |
| Jan 16, 2026 | 108,100.00 | 109,100.00 | 107,800.00 | 108,500.00 | 106,091.14 | 0.37% | 8,080 |
| Jan 15, 2026 | 107,700.00 | 108,100.00 | 106,800.00 | 108,100.00 | 105,700.02 | 0.84% | 10,407 |
| Jan 14, 2026 | 107,000.00 | 107,600.00 | 106,600.00 | 107,200.00 | 104,820.00 | -0.37% | 10,429 |