ORIX JREIT Inc. (TYO:8954)
Japan · Delayed Price · Currency is JPY 92,300
-1,700 (-1.81%)
Jun 2, 2026, 9:34 AM JST
ORIX JREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 95,600.00 | 97,300.00 | 95,200.00 | 96,100.00 | 96,100.00 | 0.84% | 16,482 |
| May 28, 2026 | 94,900.00 | 95,600.00 | 94,600.00 | 95,300.00 | 95,300.00 | -0.63% | 15,727 |
| May 27, 2026 | 95,800.00 | 96,000.00 | 95,300.00 | 95,900.00 | 95,900.00 | 0.63% | 12,385 |
| May 26, 2026 | 95,600.00 | 95,700.00 | 94,900.00 | 95,300.00 | 95,300.00 | -0.52% | 12,126 |
| May 25, 2026 | 95,800.00 | 96,400.00 | 95,500.00 | 95,800.00 | 95,800.00 | -0.10% | 8,873 |
| May 22, 2026 | 96,700.00 | 96,700.00 | 95,500.00 | 95,900.00 | 95,900.00 | -0.83% | 10,150 |
| May 21, 2026 | 96,400.00 | 97,200.00 | 96,200.00 | 96,700.00 | 96,700.00 | 0.62% | 11,225 |
| May 20, 2026 | 96,800.00 | 97,000.00 | 95,600.00 | 96,100.00 | 96,100.00 | -0.72% | 13,512 |
| May 19, 2026 | 96,300.00 | 96,800.00 | 95,900.00 | 96,800.00 | 96,800.00 | 0.83% | 9,191 |
| May 18, 2026 | 97,200.00 | 97,400.00 | 95,100.00 | 96,000.00 | 96,000.00 | -1.03% | 12,401 |
| May 15, 2026 | 96,800.00 | 98,000.00 | 96,200.00 | 97,000.00 | 97,000.00 | 0.10% | 12,736 |
| May 14, 2026 | 96,400.00 | 96,900.00 | 95,400.00 | 96,900.00 | 96,900.00 | 0.52% | 11,493 |
| May 13, 2026 | 97,000.00 | 97,300.00 | 96,100.00 | 96,400.00 | 96,400.00 | -0.72% | 8,885 |
| May 12, 2026 | 98,400.00 | 98,500.00 | 96,900.00 | 97,100.00 | 97,100.00 | -0.92% | 9,530 |
| May 11, 2026 | 98,000.00 | 98,500.00 | 97,600.00 | 98,000.00 | 98,000.00 | 0.41% | 10,720 |
| May 8, 2026 | 99,600.00 | 99,600.00 | 97,600.00 | 97,600.00 | 97,600.00 | -2.11% | 14,683 |
| May 7, 2026 | 100,900.00 | 101,000.00 | 98,100.00 | 99,700.00 | 99,700.00 | 0.91% | 26,602 |
| May 1, 2026 | 98,200.00 | 99,300.00 | 97,900.00 | 98,800.00 | 98,800.00 | -0.40% | 10,053 |
| Apr 30, 2026 | 99,400.00 | 99,900.00 | 98,600.00 | 99,200.00 | 99,200.00 | -0.60% | 13,694 |
| Apr 28, 2026 | 100,600.00 | 100,700.00 | 99,400.00 | 99,800.00 | 99,800.00 | 0.71% | 13,157 |
| Apr 27, 2026 | 99,000.00 | 99,900.00 | 98,900.00 | 99,100.00 | 99,100.00 | -0.30% | 11,947 |
| Apr 24, 2026 | 99,100.00 | 99,400.00 | 98,400.00 | 99,400.00 | 99,400.00 | 0.20% | 11,509 |
| Apr 23, 2026 | 98,900.00 | 99,500.00 | 98,200.00 | 99,200.00 | 99,200.00 | 0.10% | 10,159 |
| Apr 22, 2026 | 101,000.00 | 101,200.00 | 98,000.00 | 99,100.00 | 99,100.00 | -1.69% | 15,187 |
| Apr 21, 2026 | 101,500.00 | 101,600.00 | 100,700.00 | 100,800.00 | 100,800.00 | -0.20% | 8,472 |
| Apr 20, 2026 | 101,000.00 | 101,700.00 | 100,800.00 | 101,000.00 | 101,000.00 | 0.10% | 8,506 |
| Apr 17, 2026 | 101,400.00 | 101,700.00 | 100,600.00 | 100,900.00 | 100,900.00 | -0.59% | 8,050 |
| Apr 16, 2026 | 101,500.00 | 101,500.00 | 100,200.00 | 101,500.00 | 101,500.00 | 0.50% | 14,921 |
| Apr 15, 2026 | 101,700.00 | 102,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | -0.30% | 11,578 |
| Apr 14, 2026 | 100,800.00 | 101,400.00 | 100,600.00 | 101,300.00 | 101,300.00 | 1.30% | 6,543 |
| Apr 13, 2026 | 99,800.00 | 100,300.00 | 99,200.00 | 100,000.00 | 100,000.00 | - | 11,408 |
| Apr 10, 2026 | 100,200.00 | 100,300.00 | 99,400.00 | 100,000.00 | 100,000.00 | -0.10% | 10,057 |
| Apr 9, 2026 | 100,900.00 | 101,400.00 | 99,700.00 | 100,100.00 | 100,100.00 | -0.99% | 10,138 |
| Apr 8, 2026 | 99,900.00 | 101,100.00 | 99,200.00 | 101,100.00 | 101,100.00 | 2.43% | 14,793 |
| Apr 7, 2026 | 99,100.00 | 99,700.00 | 98,600.00 | 98,700.00 | 98,700.00 | -0.30% | 5,512 |
| Apr 6, 2026 | 98,500.00 | 99,300.00 | 98,500.00 | 99,000.00 | 99,000.00 | 0.30% | 4,498 |
| Apr 3, 2026 | 98,200.00 | 99,200.00 | 97,300.00 | 98,700.00 | 98,700.00 | 1.02% | 7,772 |
| Apr 2, 2026 | 99,400.00 | 100,200.00 | 97,700.00 | 97,700.00 | 97,700.00 | -1.11% | 10,338 |
| Apr 1, 2026 | 97,700.00 | 98,800.00 | 96,800.00 | 98,800.00 | 98,800.00 | 2.70% | 12,581 |
| Mar 31, 2026 | 97,900.00 | 98,000.00 | 96,000.00 | 96,200.00 | 96,200.00 | -1.13% | 17,236 |
| Mar 30, 2026 | 98,000.00 | 98,300.00 | 97,200.00 | 97,300.00 | 97,300.00 | -2.51% | 13,945 |
| 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 |