ORIX JREIT Inc. (TYO:8954)
Japan · Delayed Price · Currency is JPY 102,700
-600 (-0.58%)
Oct 24, 2025, 3:30 PM JST
ORIX JREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 103,500.00 | 103,800.00 | 102,700.00 | 102,700.00 | 102,700.00 | -0.58% | 10,639 |
| Oct 23, 2025 | 102,400.00 | 103,800.00 | 101,900.00 | 103,300.00 | 103,300.00 | 0.78% | 12,348 |
| Oct 22, 2025 | 102,300.00 | 102,900.00 | 101,500.00 | 102,500.00 | 102,500.00 | 1.08% | 10,974 |
| Oct 21, 2025 | 101,500.00 | 101,700.00 | 100,800.00 | 101,400.00 | 101,400.00 | 0.10% | 6,395 |
| Oct 20, 2025 | 101,800.00 | 102,100.00 | 100,800.00 | 101,300.00 | 101,300.00 | -0.49% | 8,844 |
| Oct 17, 2025 | 100,300.00 | 101,800.00 | 100,300.00 | 101,800.00 | 101,800.00 | 0.89% | 14,886 |
| Oct 16, 2025 | 100,300.00 | 100,900.00 | 99,900.00 | 100,900.00 | 100,900.00 | 0.90% | 5,589 |
| Oct 15, 2025 | 99,100.00 | 100,300.00 | 99,000.00 | 100,000.00 | 100,000.00 | 0.60% | 8,364 |
| Oct 14, 2025 | 98,900.00 | 99,500.00 | 98,200.00 | 99,400.00 | 99,400.00 | 0.10% | 6,865 |
| Oct 10, 2025 | 99,000.00 | 99,400.00 | 98,700.00 | 99,300.00 | 99,300.00 | -0.10% | 5,842 |
| Oct 9, 2025 | 99,000.00 | 99,600.00 | 98,400.00 | 99,400.00 | 99,400.00 | -0.10% | 10,606 |
| Oct 8, 2025 | 100,000.00 | 100,500.00 | 99,500.00 | 99,500.00 | 99,500.00 | -0.50% | 7,725 |
| Oct 7, 2025 | 100,500.00 | 100,900.00 | 99,700.00 | 100,000.00 | 100,000.00 | -0.79% | 9,585 |
| Oct 6, 2025 | 98,700.00 | 100,900.00 | 98,700.00 | 100,800.00 | 100,800.00 | 2.65% | 9,944 |
| Oct 3, 2025 | 98,200.00 | 99,000.00 | 97,500.00 | 98,200.00 | 98,200.00 | -0.51% | 9,543 |
| Oct 2, 2025 | 99,000.00 | 99,600.00 | 97,900.00 | 98,700.00 | 98,700.00 | -0.60% | 12,940 |
| Oct 1, 2025 | 100,200.00 | 100,300.00 | 98,200.00 | 99,300.00 | 99,300.00 | -0.90% | 11,048 |
| Sep 30, 2025 | 100,200.00 | 101,100.00 | 99,600.00 | 100,200.00 | 100,200.00 | 0.20% | 15,552 |
| Sep 29, 2025 | 101,200.00 | 101,500.00 | 100,000.00 | 100,000.00 | 100,000.00 | -1.77% | 11,056 |
| Sep 26, 2025 | 101,400.00 | 102,000.00 | 101,000.00 | 101,800.00 | 101,800.00 | 0.79% | 9,785 |
| Sep 25, 2025 | 100,300.00 | 101,500.00 | 100,000.00 | 101,000.00 | 101,000.00 | 1.00% | 8,562 |
| Sep 24, 2025 | 100,000.00 | 100,500.00 | 99,700.00 | 100,000.00 | 100,000.00 | -0.20% | 7,395 |
| Sep 22, 2025 | 100,600.00 | 101,000.00 | 99,700.00 | 100,200.00 | 100,200.00 | -0.10% | 9,011 |
| Sep 19, 2025 | 101,500.00 | 102,700.00 | 100,100.00 | 100,300.00 | 100,300.00 | -0.79% | 42,811 |
| Sep 18, 2025 | 102,200.00 | 102,600.00 | 101,100.00 | 101,100.00 | 101,100.00 | -0.98% | 10,869 |
| Sep 17, 2025 | 102,100.00 | 103,200.00 | 102,100.00 | 102,100.00 | 102,100.00 | 0.79% | 18,418 |
| Sep 16, 2025 | 99,600.00 | 101,300.00 | 99,000.00 | 101,300.00 | 101,300.00 | 1.71% | 17,757 |
| Sep 12, 2025 | 98,400.00 | 99,900.00 | 98,200.00 | 99,600.00 | 99,600.00 | 0.91% | 30,596 |
| Sep 11, 2025 | 97,100.00 | 98,800.00 | 97,100.00 | 98,700.00 | 98,700.00 | 1.44% | 11,811 |
| Sep 10, 2025 | 96,400.00 | 97,300.00 | 96,400.00 | 97,300.00 | 97,300.00 | 0.41% | 10,071 |
| Sep 9, 2025 | 96,600.00 | 97,300.00 | 96,200.00 | 96,900.00 | 96,900.00 | 0.31% | 10,970 |
| 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 | 97,756.00 | -0.35% | 27,640 |
| Aug 25, 2025 | 100,850.00 | 100,850.00 | 100,200.00 | 100,350.00 | 98,098.15 | 0.15% | 16,696 |
| Aug 22, 2025 | 100,150.00 | 100,650.00 | 100,050.00 | 100,200.00 | 97,951.51 | -0.35% | 19,444 |
| Aug 21, 2025 | 101,000.00 | 101,150.00 | 100,550.00 | 100,550.00 | 98,293.66 | -0.45% | 23,160 |
| Aug 20, 2025 | 101,100.00 | 101,700.00 | 100,750.00 | 101,000.00 | 98,733.56 | 0.05% | 21,676 |
| Aug 19, 2025 | 100,400.00 | 101,050.00 | 100,150.00 | 100,950.00 | 98,684.68 | 0.70% | 23,588 |
| Aug 18, 2025 | 99,750.00 | 100,450.00 | 99,750.00 | 100,250.00 | 98,000.39 | 0.70% | 16,484 |
| Aug 15, 2025 | 99,550.00 | 99,800.00 | 99,050.00 | 99,550.00 | 97,316.10 | - | 22,360 |
| Aug 14, 2025 | 100,150.00 | 100,200.00 | 99,200.00 | 99,550.00 | 97,316.10 | -0.35% | 22,424 |
| Aug 13, 2025 | 100,650.00 | 100,750.00 | 99,850.00 | 99,900.00 | 97,658.24 | -0.60% | 25,564 |