ORIX JREIT Inc. (TYO:8954)
Japan · Delayed Price · Currency is JPY 86,100
-1,300 (-1.49%)
Oct 29, 2026, 3:30 PM JST
ORIX JREIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 87,300.00 | 87,300.00 | 85,400.00 | 86,100.00 | 86,100.00 | -1.49% | 14,234 |
| Oct 28, 2026 | 89,300.00 | 89,300.00 | 86,900.00 | 87,400.00 | 87,400.00 | -1.69% | 13,515 |
| Oct 27, 2026 | 89,800.00 | 89,800.00 | 88,600.00 | 88,900.00 | 88,900.00 | -1.00% | 11,294 |
| Oct 26, 2026 | 88,400.00 | 89,800.00 | 88,000.00 | 89,800.00 | 89,800.00 | 1.24% | 11,195 |
| Oct 23, 2026 | 88,600.00 | 89,800.00 | 87,000.00 | 88,700.00 | 88,700.00 | 0.11% | 15,756 |
| Oct 22, 2026 | 88,800.00 | 89,000.00 | 88,100.00 | 88,600.00 | 88,600.00 | -0.11% | 6,671 |
| Oct 21, 2026 | 89,200.00 | 89,400.00 | 88,300.00 | 88,700.00 | 88,700.00 | 0.11% | 9,597 |
| Oct 20, 2026 | 89,200.00 | 89,600.00 | 88,600.00 | 88,600.00 | 88,600.00 | -1.45% | 9,619 |
| Oct 19, 2026 | 89,300.00 | 90,500.00 | 89,200.00 | 89,900.00 | 89,900.00 | 2.04% | 9,223 |
| Oct 16, 2026 | 90,500.00 | 90,500.00 | 88,100.00 | 88,100.00 | 88,100.00 | -2.22% | 29,348 |
| Oct 15, 2026 | 89,100.00 | 90,400.00 | 88,600.00 | 90,100.00 | 90,100.00 | 0.90% | 16,449 |
| Oct 14, 2026 | 89,500.00 | 89,800.00 | 89,000.00 | 89,300.00 | 89,300.00 | -0.11% | 10,247 |
| Oct 13, 2026 | 89,600.00 | 89,900.00 | 89,000.00 | 89,400.00 | 89,400.00 | 0.56% | 9,321 |
| Oct 9, 2026 | 89,300.00 | 89,600.00 | 88,900.00 | 88,900.00 | 88,900.00 | -0.22% | 10,623 |
| Oct 8, 2026 | 89,500.00 | 89,600.00 | 88,800.00 | 89,100.00 | 89,100.00 | -0.45% | 11,647 |
| Oct 7, 2026 | 90,200.00 | 90,700.00 | 89,500.00 | 89,500.00 | 89,500.00 | -0.78% | 17,794 |
| Oct 6, 2026 | 89,900.00 | 90,700.00 | 89,500.00 | 90,200.00 | 90,200.00 | -0.11% | 12,735 |
| Oct 5, 2026 | 90,700.00 | 91,000.00 | 89,700.00 | 90,300.00 | 90,300.00 | -0.44% | 12,879 |
| Oct 2, 2026 | 92,800.00 | 92,800.00 | 90,700.00 | 90,700.00 | 90,700.00 | -2.26% | 11,867 |
| Oct 1, 2026 | 92,500.00 | 93,000.00 | 92,300.00 | 92,800.00 | 92,800.00 | - | 13,071 |
| Sep 30, 2026 | 92,500.00 | 93,400.00 | 92,400.00 | 92,800.00 | 92,800.00 | - | 15,382 |
| Sep 29, 2026 | 93,200.00 | 93,600.00 | 92,400.00 | 92,800.00 | 92,800.00 | -1.38% | 11,906 |
| Sep 28, 2026 | 94,300.00 | 94,400.00 | 93,700.00 | 94,100.00 | 94,100.00 | -0.21% | 8,795 |
| Sep 25, 2026 | 95,500.00 | 95,500.00 | 94,100.00 | 94,300.00 | 94,300.00 | -1.05% | 9,660 |
| Sep 24, 2026 | 94,400.00 | 95,600.00 | 94,300.00 | 95,300.00 | 95,300.00 | 0.95% | 12,416 |
| Sep 18, 2026 | 96,300.00 | 96,600.00 | 94,400.00 | 94,400.00 | 94,400.00 | -1.97% | 60,448 |
| Sep 17, 2026 | 96,300.00 | 96,700.00 | 96,100.00 | 96,300.00 | 96,300.00 | - | 7,340 |
| Sep 16, 2026 | 96,400.00 | 96,600.00 | 96,000.00 | 96,300.00 | 96,300.00 | - | 9,854 |
| Sep 15, 2026 | 95,900.00 | 96,300.00 | 95,200.00 | 96,300.00 | 96,300.00 | 0.42% | 13,564 |
| Sep 14, 2026 | 95,200.00 | 96,500.00 | 94,900.00 | 95,900.00 | 95,900.00 | 0.42% | 13,202 |
| 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 |