ORIX JREIT Inc. (TYO:8954)
Japan · Delayed Price · Currency is JPY 95,500
-1,100 (-1.14%)
Sep 11, 2026, 3:30 PM JST
ORIX JREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 98,100.00 | 98,100.00 | 95,500.00 | 95,500.00 | 95,500.00 | -1.14% | 27,651 |
| Sep 10, 2026 | 96,000.00 | 97,300.00 | 96,000.00 | 96,600.00 | 96,600.00 | 0.63% | 13,826 |
| Sep 9, 2026 | 95,800.00 | 96,600.00 | 95,600.00 | 96,000.00 | 96,000.00 | 0.10% | 14,945 |
| Sep 8, 2026 | 96,000.00 | 96,700.00 | 95,400.00 | 95,900.00 | 95,900.00 | -0.42% | 17,091 |
| Sep 7, 2026 | 97,000.00 | 97,200.00 | 96,200.00 | 96,300.00 | 96,300.00 | -0.72% | 9,064 |
| Sep 4, 2026 | 98,200.00 | 98,200.00 | 97,000.00 | 97,000.00 | 97,000.00 | -0.72% | 11,610 |
| Sep 3, 2026 | 98,500.00 | 98,500.00 | 97,700.00 | 97,700.00 | 97,700.00 | - | 10,817 |
| Sep 2, 2026 | 98,700.00 | 98,800.00 | 97,700.00 | 97,700.00 | 97,700.00 | -1.01% | 11,922 |
| Sep 1, 2026 | 97,300.00 | 98,700.00 | 97,000.00 | 98,700.00 | 98,700.00 | 1.33% | 11,669 |
| Aug 31, 2026 | 97,600.00 | 98,400.00 | 97,100.00 | 97,400.00 | 97,400.00 | -0.20% | 11,663 |
| Aug 28, 2026 | 98,900.00 | 99,000.00 | 97,500.00 | 97,600.00 | 97,600.00 | -1.28% | 17,838 |
| Aug 27, 2026 | 101,600.00 | 102,300.00 | 101,200.00 | 101,300.00 | 98,862.03 | -0.59% | 27,455 |
| Aug 26, 2026 | 101,600.00 | 102,200.00 | 101,200.00 | 101,900.00 | 99,447.59 | 0.79% | 8,738 |
| Aug 25, 2026 | 102,000.00 | 102,000.00 | 101,100.00 | 101,100.00 | 98,666.85 | -0.20% | 12,437 |
| Aug 24, 2026 | 100,800.00 | 101,600.00 | 100,300.00 | 101,300.00 | 98,862.03 | 1.30% | 13,094 |
| Aug 21, 2026 | 100,800.00 | 100,800.00 | 99,700.00 | 100,000.00 | 97,593.32 | -0.79% | 12,402 |
| Aug 20, 2026 | 100,600.00 | 100,900.00 | 99,700.00 | 100,800.00 | 98,374.07 | 1.51% | 9,558 |
| Aug 19, 2026 | 99,800.00 | 100,000.00 | 98,900.00 | 99,300.00 | 96,910.17 | -0.40% | 11,828 |
| Aug 18, 2026 | 99,500.00 | 99,800.00 | 98,300.00 | 99,700.00 | 97,300.54 | 0.20% | 14,507 |
| Aug 17, 2026 | 99,700.00 | 100,200.00 | 99,500.00 | 99,500.00 | 97,105.35 | 0.20% | 13,126 |
| Aug 14, 2026 | 99,200.00 | 99,300.00 | 98,600.00 | 99,300.00 | 96,910.17 | 0.10% | 9,678 |
| Aug 13, 2026 | 100,300.00 | 100,800.00 | 99,100.00 | 99,200.00 | 96,812.57 | -0.60% | 8,413 |
| Aug 12, 2026 | 98,700.00 | 99,800.00 | 98,700.00 | 99,800.00 | 97,398.13 | 0.81% | 7,959 |
| Aug 10, 2026 | 99,400.00 | 99,600.00 | 98,500.00 | 99,000.00 | 96,617.39 | - | 8,442 |
| Aug 7, 2026 | 99,600.00 | 100,100.00 | 98,600.00 | 99,000.00 | 96,617.39 | -0.40% | 9,745 |
| Aug 6, 2026 | 99,300.00 | 99,900.00 | 98,700.00 | 99,400.00 | 97,007.76 | -0.40% | 12,219 |
| Aug 5, 2026 | 99,800.00 | 99,900.00 | 98,900.00 | 99,800.00 | 97,398.13 | 0.40% | 12,829 |
| Aug 4, 2026 | 100,900.00 | 101,200.00 | 99,400.00 | 99,400.00 | 97,007.76 | -1.58% | 8,771 |
| Aug 3, 2026 | 103,000.00 | 103,000.00 | 101,000.00 | 101,000.00 | 98,569.25 | -2.04% | 17,668 |
| Jul 31, 2026 | 104,500.00 | 104,800.00 | 103,100.00 | 103,100.00 | 100,618.71 | -2.00% | 19,010 |
| Jul 30, 2026 | 104,000.00 | 105,200.00 | 103,700.00 | 105,200.00 | 102,668.17 | -0.75% | 18,185 |
| Jul 29, 2026 | 103,900.00 | 106,000.00 | 103,600.00 | 106,000.00 | 103,448.92 | 2.12% | 19,798 |
| Jul 28, 2026 | 104,300.00 | 104,600.00 | 102,600.00 | 103,800.00 | 101,301.87 | - | 12,310 |
| Jul 27, 2026 | 101,700.00 | 103,800.00 | 101,600.00 | 103,800.00 | 101,301.87 | 2.06% | 14,029 |
| Jul 24, 2026 | 100,400.00 | 101,700.00 | 100,100.00 | 101,700.00 | 99,252.41 | 1.19% | 11,342 |
| Jul 23, 2026 | 100,600.00 | 101,200.00 | 100,300.00 | 100,500.00 | 98,081.29 | -0.30% | 16,091 |
| Jul 22, 2026 | 101,200.00 | 101,300.00 | 100,300.00 | 100,800.00 | 98,374.07 | -0.20% | 8,276 |
| Jul 21, 2026 | 100,700.00 | 101,300.00 | 100,000.00 | 101,000.00 | 98,569.25 | 1.81% | 13,278 |
| Jul 17, 2026 | 99,600.00 | 100,800.00 | 98,900.00 | 99,200.00 | 96,812.57 | 0.20% | 11,551 |
| Jul 16, 2026 | 100,100.00 | 100,300.00 | 98,700.00 | 99,000.00 | 96,617.39 | -0.90% | 11,284 |
| Jul 15, 2026 | 99,500.00 | 100,400.00 | 99,400.00 | 99,900.00 | 97,495.73 | 0.81% | 12,440 |
| Jul 14, 2026 | 97,700.00 | 99,100.00 | 97,700.00 | 99,100.00 | 96,714.98 | 1.12% | 7,094 |
| Jul 13, 2026 | 98,200.00 | 98,400.00 | 97,700.00 | 98,000.00 | 95,641.45 | 0.31% | 5,799 |
| Jul 10, 2026 | 98,500.00 | 98,600.00 | 97,700.00 | 97,700.00 | 95,348.67 | -0.81% | 8,133 |
| Jul 9, 2026 | 99,000.00 | 99,200.00 | 98,200.00 | 98,500.00 | 96,129.42 | -0.51% | 11,066 |
| Jul 8, 2026 | 98,900.00 | 99,500.00 | 98,000.00 | 99,000.00 | 96,617.39 | -0.30% | 12,247 |
| Jul 7, 2026 | 100,000.00 | 100,400.00 | 99,200.00 | 99,300.00 | 96,910.17 | -0.40% | 9,650 |
| Jul 6, 2026 | 99,400.00 | 100,800.00 | 99,100.00 | 99,700.00 | 97,300.54 | 0.61% | 12,155 |
| Jul 3, 2026 | 98,100.00 | 99,400.00 | 97,700.00 | 99,100.00 | 96,714.98 | 1.85% | 14,736 |
| Jul 2, 2026 | 98,000.00 | 98,100.00 | 96,700.00 | 97,300.00 | 94,958.30 | 0.83% | 11,544 |