MORI TRUST REIT, Inc. (TYO:8961)
Japan · Delayed Price · Currency is JPY 79,500
-100 (-0.13%)
Jan 23, 2026, 3:30 PM JST
MORI TRUST REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 79,800.00 | 80,000.00 | 79,000.00 | 79,500.00 | 79,500.00 | - | 6,305 |
| Jan 22, 2026 | 79,500.00 | 80,100.00 | 79,300.00 | 79,500.00 | 79,500.00 | 0.25% | 5,976 |
| Jan 21, 2026 | 80,300.00 | 80,400.00 | 79,200.00 | 79,300.00 | 79,300.00 | -1.37% | 8,248 |
| Jan 20, 2026 | 81,200.00 | 81,200.00 | 80,400.00 | 80,400.00 | 80,400.00 | -0.37% | 6,143 |
| Jan 19, 2026 | 81,700.00 | 81,900.00 | 80,600.00 | 80,700.00 | 80,700.00 | -0.74% | 4,935 |
| Jan 16, 2026 | 80,700.00 | 81,500.00 | 80,600.00 | 81,300.00 | 81,300.00 | 0.49% | 5,910 |
| Jan 15, 2026 | 80,200.00 | 80,900.00 | 79,900.00 | 80,900.00 | 80,900.00 | 1.00% | 5,480 |
| Jan 14, 2026 | 79,100.00 | 80,100.00 | 78,900.00 | 80,100.00 | 80,100.00 | 1.26% | 7,432 |
| Jan 13, 2026 | 79,700.00 | 79,800.00 | 78,800.00 | 79,100.00 | 79,100.00 | -0.63% | 4,648 |
| Jan 9, 2026 | 79,600.00 | 79,800.00 | 79,000.00 | 79,600.00 | 79,600.00 | 0.25% | 6,013 |
| Jan 8, 2026 | 79,600.00 | 80,000.00 | 79,300.00 | 79,400.00 | 79,400.00 | -0.50% | 6,866 |
| Jan 7, 2026 | 79,000.00 | 80,000.00 | 78,700.00 | 79,800.00 | 79,800.00 | 0.76% | 5,508 |
| Jan 6, 2026 | 78,800.00 | 79,200.00 | 78,300.00 | 79,200.00 | 79,200.00 | 0.51% | 5,458 |
| Jan 5, 2026 | 78,600.00 | 79,000.00 | 77,900.00 | 78,800.00 | 78,800.00 | 0.90% | 8,028 |
| Dec 30, 2025 | 78,600.00 | 78,700.00 | 78,100.00 | 78,100.00 | 78,100.00 | - | 5,419 |
| Dec 29, 2025 | 78,600.00 | 79,200.00 | 78,000.00 | 78,100.00 | 78,100.00 | -0.76% | 9,361 |
| Dec 26, 2025 | 79,000.00 | 79,300.00 | 78,000.00 | 78,700.00 | 78,700.00 | -0.38% | 10,335 |
| Dec 25, 2025 | 78,700.00 | 79,200.00 | 78,500.00 | 79,000.00 | 79,000.00 | 0.64% | 5,246 |
| Dec 24, 2025 | 78,200.00 | 78,500.00 | 78,000.00 | 78,500.00 | 78,500.00 | 0.64% | 2,917 |
| Dec 23, 2025 | 77,600.00 | 78,000.00 | 77,400.00 | 78,000.00 | 78,000.00 | 0.78% | 4,093 |
| Dec 22, 2025 | 78,200.00 | 78,700.00 | 77,300.00 | 77,400.00 | 77,400.00 | -0.77% | 4,205 |
| Dec 19, 2025 | 77,900.00 | 78,700.00 | 77,700.00 | 78,000.00 | 78,000.00 | 0.39% | 7,044 |
| Dec 18, 2025 | 77,300.00 | 78,000.00 | 77,100.00 | 77,700.00 | 77,700.00 | 0.52% | 5,340 |
| Dec 17, 2025 | 77,300.00 | 77,300.00 | 76,800.00 | 77,300.00 | 77,300.00 | - | 5,621 |
| Dec 16, 2025 | 77,100.00 | 77,600.00 | 77,000.00 | 77,300.00 | 77,300.00 | - | 3,460 |
| Dec 15, 2025 | 76,600.00 | 77,500.00 | 76,400.00 | 77,300.00 | 77,300.00 | 0.91% | 5,800 |
| Dec 12, 2025 | 75,500.00 | 76,900.00 | 75,500.00 | 76,600.00 | 76,600.00 | 0.66% | 13,769 |
| Dec 11, 2025 | 76,600.00 | 76,900.00 | 75,600.00 | 76,100.00 | 76,100.00 | -0.39% | 8,183 |
| Dec 10, 2025 | 76,200.00 | 76,800.00 | 75,800.00 | 76,400.00 | 76,400.00 | -0.13% | 7,663 |
| Dec 9, 2025 | 76,000.00 | 76,700.00 | 75,700.00 | 76,500.00 | 76,500.00 | 0.53% | 7,510 |
| Dec 8, 2025 | 76,800.00 | 76,900.00 | 75,800.00 | 76,100.00 | 76,100.00 | -0.91% | 11,461 |
| Dec 5, 2025 | 77,200.00 | 77,400.00 | 76,700.00 | 76,800.00 | 76,800.00 | -0.39% | 8,723 |
| Dec 4, 2025 | 78,300.00 | 78,500.00 | 77,000.00 | 77,100.00 | 77,100.00 | -1.41% | 10,516 |
| Dec 3, 2025 | 78,400.00 | 78,700.00 | 78,000.00 | 78,200.00 | 78,200.00 | -0.51% | 4,855 |
| Dec 2, 2025 | 78,700.00 | 79,100.00 | 78,100.00 | 78,600.00 | 78,600.00 | -0.38% | 7,173 |
| Dec 1, 2025 | 80,000.00 | 80,100.00 | 78,900.00 | 78,900.00 | 78,900.00 | -1.13% | 8,511 |
| Nov 28, 2025 | 79,900.00 | 80,100.00 | 79,400.00 | 79,800.00 | 79,800.00 | -0.37% | 6,679 |
| Nov 27, 2025 | 79,900.00 | 80,200.00 | 79,500.00 | 80,100.00 | 80,100.00 | 0.38% | 8,746 |
| Nov 26, 2025 | 79,900.00 | 80,000.00 | 79,200.00 | 79,800.00 | 79,800.00 | 0.25% | 5,047 |
| Nov 25, 2025 | 79,300.00 | 80,000.00 | 78,800.00 | 79,600.00 | 79,600.00 | 0.13% | 5,374 |
| Nov 21, 2025 | 78,100.00 | 79,500.00 | 78,000.00 | 79,500.00 | 79,500.00 | 1.92% | 11,520 |
| Nov 20, 2025 | 78,100.00 | 78,700.00 | 77,900.00 | 78,000.00 | 78,000.00 | 0.13% | 5,067 |
| Nov 19, 2025 | 78,200.00 | 78,200.00 | 77,400.00 | 77,900.00 | 77,900.00 | -0.13% | 4,838 |
| Nov 18, 2025 | 79,200.00 | 79,300.00 | 78,000.00 | 78,000.00 | 78,000.00 | -1.64% | 6,237 |
| Nov 17, 2025 | 79,500.00 | 79,500.00 | 78,600.00 | 79,300.00 | 79,300.00 | -0.13% | 4,597 |
| Nov 14, 2025 | 79,000.00 | 79,600.00 | 78,900.00 | 79,400.00 | 79,400.00 | 0.63% | 6,246 |
| Nov 13, 2025 | 79,700.00 | 79,700.00 | 78,500.00 | 78,900.00 | 78,900.00 | -0.75% | 4,643 |
| Nov 12, 2025 | 79,700.00 | 80,200.00 | 79,500.00 | 79,500.00 | 79,500.00 | -0.13% | 5,952 |
| Nov 11, 2025 | 78,800.00 | 79,600.00 | 78,600.00 | 79,600.00 | 79,600.00 | 1.53% | 5,738 |
| Nov 10, 2025 | 78,800.00 | 79,100.00 | 78,300.00 | 78,400.00 | 78,400.00 | -0.25% | 6,442 |