ORIX JREIT Inc. (TYO:8954)
Japan · Delayed Price · Currency is JPY 94,600
-300 (-0.32%)
Jun 22, 2026, 3:30 PM JST
ORIX JREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 94,100.00 | 94,400.00 | 93,200.00 | 94,400.00 | 94,400.00 | 1.07% | 16,529 |
| Jun 9, 2026 | 94,300.00 | 94,300.00 | 92,400.00 | 93,400.00 | 93,400.00 | -0.53% | 15,786 |
| Jun 8, 2026 | 91,600.00 | 93,900.00 | 91,400.00 | 93,900.00 | 93,900.00 | 1.73% | 21,346 |
| Jun 5, 2026 | 92,200.00 | 93,000.00 | 91,600.00 | 92,300.00 | 92,300.00 | 0.11% | 14,711 |
| Jun 4, 2026 | 93,100.00 | 93,300.00 | 91,800.00 | 92,200.00 | 92,200.00 | -1.18% | 11,007 |
| Jun 3, 2026 | 92,800.00 | 93,900.00 | 92,700.00 | 93,300.00 | 93,300.00 | 0.32% | 15,056 |
| Jun 2, 2026 | 93,500.00 | 93,800.00 | 92,000.00 | 93,000.00 | 93,000.00 | -1.06% | 20,113 |
| Jun 1, 2026 | 96,000.00 | 96,100.00 | 93,700.00 | 94,000.00 | 94,000.00 | -2.19% | 14,631 |
| 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 |