ORIX JREIT Inc. (TYO:8954)
Japan · Delayed Price · Currency is JPY 100,000
-800 (-0.79%)
Aug 21, 2026, 3:30 PM JST
ORIX JREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 100,800.00 | 100,800.00 | 99,700.00 | 100,000.00 | 100,000.00 | -0.79% | 12,402 |
| Aug 20, 2026 | 100,600.00 | 100,900.00 | 99,700.00 | 100,800.00 | 100,800.00 | 1.51% | 9,558 |
| Aug 19, 2026 | 99,800.00 | 100,000.00 | 98,900.00 | 99,300.00 | 99,300.00 | -0.40% | 11,828 |
| Aug 18, 2026 | 99,500.00 | 99,800.00 | 98,300.00 | 99,700.00 | 99,700.00 | 0.20% | 14,507 |
| Aug 17, 2026 | 99,700.00 | 100,200.00 | 99,500.00 | 99,500.00 | 99,500.00 | 0.20% | 13,126 |
| Aug 14, 2026 | 99,200.00 | 99,300.00 | 98,600.00 | 99,300.00 | 99,300.00 | 0.10% | 9,678 |
| Aug 13, 2026 | 100,300.00 | 100,800.00 | 99,100.00 | 99,200.00 | 99,200.00 | -0.60% | 8,413 |
| Aug 12, 2026 | 98,700.00 | 99,800.00 | 98,700.00 | 99,800.00 | 99,800.00 | 0.81% | 7,959 |
| Aug 10, 2026 | 99,400.00 | 99,600.00 | 98,500.00 | 99,000.00 | 99,000.00 | - | 8,442 |
| Aug 7, 2026 | 99,600.00 | 100,100.00 | 98,600.00 | 99,000.00 | 99,000.00 | -0.40% | 9,745 |
| Aug 6, 2026 | 99,300.00 | 99,900.00 | 98,700.00 | 99,400.00 | 99,400.00 | -0.40% | 12,219 |
| Aug 5, 2026 | 99,800.00 | 99,900.00 | 98,900.00 | 99,800.00 | 99,800.00 | 0.40% | 12,829 |
| Aug 4, 2026 | 100,900.00 | 101,200.00 | 99,400.00 | 99,400.00 | 99,400.00 | -1.58% | 8,771 |
| Aug 3, 2026 | 103,000.00 | 103,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | -2.04% | 17,668 |
| Jul 31, 2026 | 104,500.00 | 104,800.00 | 103,100.00 | 103,100.00 | 103,100.00 | -2.00% | 19,010 |
| Jul 30, 2026 | 104,000.00 | 105,200.00 | 103,700.00 | 105,200.00 | 105,200.00 | -0.75% | 18,185 |
| Jul 29, 2026 | 103,900.00 | 106,000.00 | 103,600.00 | 106,000.00 | 106,000.00 | 2.12% | 19,798 |
| Jul 28, 2026 | 104,300.00 | 104,600.00 | 102,600.00 | 103,800.00 | 103,800.00 | - | 12,310 |
| Jul 27, 2026 | 101,700.00 | 103,800.00 | 101,600.00 | 103,800.00 | 103,800.00 | 2.06% | 14,029 |
| Jul 24, 2026 | 100,400.00 | 101,700.00 | 100,100.00 | 101,700.00 | 101,700.00 | 1.19% | 11,342 |
| Jul 23, 2026 | 100,600.00 | 101,200.00 | 100,300.00 | 100,500.00 | 100,500.00 | -0.30% | 16,091 |
| Jul 22, 2026 | 101,200.00 | 101,300.00 | 100,300.00 | 100,800.00 | 100,800.00 | -0.20% | 8,276 |
| Jul 21, 2026 | 100,700.00 | 101,300.00 | 100,000.00 | 101,000.00 | 101,000.00 | 1.81% | 13,278 |
| Jul 17, 2026 | 99,600.00 | 100,800.00 | 98,900.00 | 99,200.00 | 99,200.00 | 0.20% | 11,551 |
| Jul 16, 2026 | 100,100.00 | 100,300.00 | 98,700.00 | 99,000.00 | 99,000.00 | -0.90% | 11,284 |
| Jul 15, 2026 | 99,500.00 | 100,400.00 | 99,400.00 | 99,900.00 | 99,900.00 | 0.81% | 12,440 |
| Jul 14, 2026 | 97,700.00 | 99,100.00 | 97,700.00 | 99,100.00 | 99,100.00 | 1.12% | 7,094 |
| Jul 13, 2026 | 98,200.00 | 98,400.00 | 97,700.00 | 98,000.00 | 98,000.00 | 0.31% | 5,799 |
| Jul 10, 2026 | 98,500.00 | 98,600.00 | 97,700.00 | 97,700.00 | 97,700.00 | -0.81% | 8,133 |
| Jul 9, 2026 | 99,000.00 | 99,200.00 | 98,200.00 | 98,500.00 | 98,500.00 | -0.51% | 11,066 |
| Jul 8, 2026 | 98,900.00 | 99,500.00 | 98,000.00 | 99,000.00 | 99,000.00 | -0.30% | 12,247 |
| Jul 7, 2026 | 100,000.00 | 100,400.00 | 99,200.00 | 99,300.00 | 99,300.00 | -0.40% | 9,650 |
| Jul 6, 2026 | 99,400.00 | 100,800.00 | 99,100.00 | 99,700.00 | 99,700.00 | 0.61% | 12,155 |
| Jul 3, 2026 | 98,100.00 | 99,400.00 | 97,700.00 | 99,100.00 | 99,100.00 | 1.85% | 14,736 |
| Jul 2, 2026 | 98,000.00 | 98,100.00 | 96,700.00 | 97,300.00 | 97,300.00 | 0.83% | 11,544 |
| Jul 1, 2026 | 97,900.00 | 98,100.00 | 96,400.00 | 96,500.00 | 96,500.00 | -1.03% | 10,776 |
| Jun 30, 2026 | 98,100.00 | 98,600.00 | 97,500.00 | 97,500.00 | 97,500.00 | -0.31% | 14,170 |
| Jun 29, 2026 | 98,500.00 | 98,600.00 | 97,300.00 | 97,800.00 | 97,800.00 | -0.31% | 14,466 |
| Jun 26, 2026 | 96,800.00 | 98,400.00 | 96,200.00 | 98,100.00 | 98,100.00 | 1.66% | 16,704 |
| Jun 25, 2026 | 96,700.00 | 97,700.00 | 95,600.00 | 96,500.00 | 96,500.00 | 0.21% | 15,893 |
| Jun 24, 2026 | 95,400.00 | 96,300.00 | 95,400.00 | 96,300.00 | 96,300.00 | 1.16% | 11,720 |
| Jun 23, 2026 | 95,200.00 | 95,700.00 | 94,600.00 | 95,200.00 | 95,200.00 | 0.63% | 17,213 |
| Jun 22, 2026 | 94,500.00 | 95,000.00 | 94,000.00 | 94,600.00 | 94,600.00 | -0.32% | 9,162 |
| Jun 19, 2026 | 93,700.00 | 94,900.00 | 93,100.00 | 94,900.00 | 94,900.00 | 1.17% | 26,205 |
| Jun 18, 2026 | 93,800.00 | 94,000.00 | 92,800.00 | 93,800.00 | 93,800.00 | - | 9,993 |
| Jun 17, 2026 | 94,000.00 | 94,200.00 | 93,200.00 | 93,800.00 | 93,800.00 | 0.21% | 8,691 |
| Jun 16, 2026 | 95,100.00 | 95,200.00 | 93,000.00 | 93,600.00 | 93,600.00 | -2.09% | 14,114 |
| Jun 15, 2026 | 96,100.00 | 96,400.00 | 94,800.00 | 95,600.00 | 95,600.00 | 0.42% | 13,899 |
| Jun 12, 2026 | 94,400.00 | 95,700.00 | 93,800.00 | 95,200.00 | 95,200.00 | 1.06% | 24,007 |
| Jun 11, 2026 | 93,900.00 | 95,000.00 | 93,700.00 | 94,200.00 | 94,200.00 | -0.21% | 11,695 |