ORIX JREIT Inc. (TYO:8954)
Japan · Delayed Price · Currency is JPY 96,900
+300 (0.31%)
Sep 9, 2025, 3:30 PM JST
ORIX JREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 96,100.00 | 97,000.00 | 95,700.00 | 96,600.00 | 96,600.00 | 0.52% | 13,061 |
| Sep 5, 2025 | 96,000.00 | 96,700.00 | 95,000.00 | 96,100.00 | 96,100.00 | -0.62% | 20,757 |
| Sep 4, 2025 | 97,100.00 | 97,200.00 | 95,800.00 | 96,700.00 | 96,700.00 | -0.51% | 19,799 |
| Sep 3, 2025 | 98,400.00 | 98,700.00 | 97,000.00 | 97,200.00 | 97,200.00 | -1.52% | 16,689 |
| Sep 2, 2025 | 98,400.00 | 99,000.00 | 97,900.00 | 98,700.00 | 98,700.00 | -0.30% | 10,947 |
| Sep 1, 2025 | 97,700.00 | 99,800.00 | 97,600.00 | 99,000.00 | 99,000.00 | 1.02% | 12,583 |
| Aug 29, 2025 | 99,400.00 | 99,700.00 | 97,600.00 | 98,000.00 | 98,000.00 | -1.41% | 25,332 |
| Aug 28, 2025 | 99,500.00 | 99,600.00 | 98,500.00 | 99,400.00 | 99,400.00 | -1.73% | 20,100 |
| Aug 27, 2025 | 99,800.00 | 101,650.00 | 99,800.00 | 101,150.00 | 98,880.00 | 1.15% | 56,096 |
| Aug 26, 2025 | 100,350.00 | 100,700.00 | 100,000.00 | 100,000.00 | 97,755.81 | -0.35% | 27,640 |
| Aug 25, 2025 | 100,850.00 | 100,850.00 | 100,200.00 | 100,350.00 | 98,097.96 | 0.15% | 16,696 |
| Aug 22, 2025 | 100,150.00 | 100,650.00 | 100,050.00 | 100,200.00 | 97,951.32 | -0.35% | 19,444 |
| Aug 21, 2025 | 101,000.00 | 101,150.00 | 100,550.00 | 100,550.00 | 98,293.47 | -0.45% | 23,160 |
| Aug 20, 2025 | 101,100.00 | 101,700.00 | 100,750.00 | 101,000.00 | 98,733.37 | 0.05% | 21,676 |
| Aug 19, 2025 | 100,400.00 | 101,050.00 | 100,150.00 | 100,950.00 | 98,684.49 | 0.70% | 23,588 |
| Aug 18, 2025 | 99,750.00 | 100,450.00 | 99,750.00 | 100,250.00 | 98,000.20 | 0.70% | 16,484 |
| Aug 15, 2025 | 99,550.00 | 99,800.00 | 99,050.00 | 99,550.00 | 97,315.91 | - | 22,360 |
| Aug 14, 2025 | 100,150.00 | 100,200.00 | 99,200.00 | 99,550.00 | 97,315.91 | -0.35% | 22,424 |
| Aug 13, 2025 | 100,650.00 | 100,750.00 | 99,850.00 | 99,900.00 | 97,658.05 | -0.60% | 25,564 |
| Aug 12, 2025 | 100,700.00 | 101,150.00 | 100,100.00 | 100,500.00 | 98,244.59 | - | 22,276 |
| Aug 8, 2025 | 100,800.00 | 100,950.00 | 99,900.00 | 100,500.00 | 98,244.59 | -0.35% | 32,940 |
| Aug 7, 2025 | 101,350.00 | 101,600.00 | 100,700.00 | 100,850.00 | 98,586.73 | 0.05% | 25,436 |
| Aug 6, 2025 | 100,300.00 | 101,350.00 | 100,000.00 | 100,800.00 | 98,537.86 | 0.50% | 31,624 |
| Aug 5, 2025 | 99,400.00 | 100,600.00 | 99,400.00 | 100,300.00 | 98,049.08 | 0.80% | 17,824 |
| Aug 4, 2025 | 99,300.00 | 99,600.00 | 98,750.00 | 99,500.00 | 97,267.03 | 0.35% | 18,712 |
| Aug 1, 2025 | 98,850.00 | 99,650.00 | 98,800.00 | 99,150.00 | 96,924.89 | 0.25% | 22,264 |
| Jul 31, 2025 | 98,900.00 | 99,100.00 | 98,450.00 | 98,900.00 | 96,680.50 | - | 22,784 |
| Jul 30, 2025 | 98,000.00 | 99,350.00 | 97,900.00 | 98,900.00 | 96,680.50 | 1.23% | 37,256 |
| Jul 29, 2025 | 97,100.00 | 97,700.00 | 96,800.00 | 97,700.00 | 95,507.43 | 0.98% | 24,356 |
| Jul 28, 2025 | 96,650.00 | 97,600.00 | 96,300.00 | 96,750.00 | 96,750.00 | 0.26% | 13,716 |
| Jul 25, 2025 | 95,850.00 | 96,850.00 | 95,450.00 | 96,500.00 | 96,500.00 | 0.84% | 11,274 |
| Jul 24, 2025 | 96,300.00 | 97,050.00 | 95,450.00 | 95,700.00 | 95,700.00 | -0.47% | 15,252 |
| Jul 23, 2025 | 96,600.00 | 97,000.00 | 96,100.00 | 96,150.00 | 96,150.00 | -0.52% | 11,734 |
| Jul 22, 2025 | 96,650.00 | 96,650.00 | 95,300.00 | 96,650.00 | 96,650.00 | 0.36% | 12,132 |
| Jul 18, 2025 | 96,600.00 | 96,850.00 | 96,150.00 | 96,300.00 | 96,300.00 | -0.57% | 14,908 |
| Jul 17, 2025 | 96,700.00 | 96,950.00 | 96,200.00 | 96,850.00 | 96,850.00 | 0.21% | 11,556 |
| Jul 16, 2025 | 96,300.00 | 96,800.00 | 96,150.00 | 96,650.00 | 96,650.00 | 0.52% | 14,220 |
| Jul 15, 2025 | 96,500.00 | 96,700.00 | 95,650.00 | 96,150.00 | 96,150.00 | -0.41% | 12,986 |
| Jul 14, 2025 | 95,950.00 | 96,650.00 | 95,550.00 | 96,550.00 | 96,550.00 | 0.78% | 10,016 |
| Jul 11, 2025 | 96,150.00 | 96,350.00 | 95,750.00 | 95,800.00 | 95,800.00 | -0.21% | 20,454 |
| Jul 10, 2025 | 95,750.00 | 96,050.00 | 95,500.00 | 96,000.00 | 96,000.00 | 0.26% | 11,186 |
| Jul 9, 2025 | 95,850.00 | 96,150.00 | 95,550.00 | 95,750.00 | 95,750.00 | -0.31% | 13,764 |
| Jul 8, 2025 | 97,000.00 | 97,100.00 | 95,850.00 | 96,050.00 | 96,050.00 | -0.47% | 23,984 |
| Jul 7, 2025 | 95,950.00 | 96,800.00 | 95,700.00 | 96,500.00 | 96,500.00 | 1.15% | 10,460 |
| Jul 4, 2025 | 95,450.00 | 95,750.00 | 95,100.00 | 95,400.00 | 95,400.00 | -0.05% | 9,044 |
| Jul 3, 2025 | 94,950.00 | 95,450.00 | 94,750.00 | 95,450.00 | 95,450.00 | 0.21% | 9,462 |
| Jul 2, 2025 | 94,700.00 | 95,250.00 | 94,300.00 | 95,250.00 | 95,250.00 | 0.58% | 12,816 |
| Jul 1, 2025 | 93,900.00 | 94,700.00 | 93,650.00 | 94,700.00 | 94,700.00 | 0.85% | 12,986 |
| Jun 30, 2025 | 94,200.00 | 94,800.00 | 93,900.00 | 93,900.00 | 93,900.00 | -0.90% | 13,706 |
| Jun 27, 2025 | 94,550.00 | 94,950.00 | 94,300.00 | 94,750.00 | 94,750.00 | -0.32% | 10,130 |