MORI TRUST REIT, Inc. (TYO:8961)
Japan · Delayed Price · Currency is JPY 79,500
+1,500 (1.92%)
Nov 21, 2025, 3:30 PM JST
MORI TRUST REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 78,100.00 | 78,600.00 | 77,900.00 | 78,600.00 | 78,600.00 | 0.77% | 5,178 |
| Nov 6, 2025 | 78,700.00 | 78,700.00 | 77,800.00 | 78,000.00 | 78,000.00 | -0.76% | 3,744 |
| Nov 5, 2025 | 78,300.00 | 78,600.00 | 77,600.00 | 78,600.00 | 78,600.00 | 0.51% | 10,330 |
| Nov 4, 2025 | 77,900.00 | 78,300.00 | 77,400.00 | 78,200.00 | 78,200.00 | 0.64% | 5,218 |
| Oct 31, 2025 | 78,200.00 | 78,500.00 | 77,700.00 | 77,700.00 | 77,700.00 | -1.02% | 9,105 |
| Oct 30, 2025 | 77,700.00 | 78,700.00 | 77,300.00 | 78,500.00 | 78,500.00 | 1.16% | 7,011 |
| Oct 29, 2025 | 78,400.00 | 78,400.00 | 77,400.00 | 77,600.00 | 77,600.00 | -0.89% | 5,376 |
| Oct 28, 2025 | 78,600.00 | 78,700.00 | 77,900.00 | 78,300.00 | 78,300.00 | -0.38% | 5,326 |
| Oct 27, 2025 | 78,300.00 | 78,900.00 | 78,000.00 | 78,600.00 | 78,600.00 | 0.26% | 5,263 |
| Oct 24, 2025 | 79,000.00 | 79,700.00 | 78,300.00 | 78,400.00 | 78,400.00 | -0.63% | 7,463 |
| Oct 23, 2025 | 77,700.00 | 78,900.00 | 77,400.00 | 78,900.00 | 78,900.00 | 1.15% | 7,852 |
| Oct 22, 2025 | 77,700.00 | 78,000.00 | 77,200.00 | 78,000.00 | 78,000.00 | 0.78% | 5,831 |
| Oct 21, 2025 | 77,400.00 | 77,600.00 | 77,200.00 | 77,400.00 | 77,400.00 | -0.26% | 4,419 |
| Oct 20, 2025 | 77,600.00 | 77,700.00 | 77,200.00 | 77,600.00 | 77,600.00 | 0.26% | 3,819 |
| Oct 17, 2025 | 77,500.00 | 77,800.00 | 77,200.00 | 77,400.00 | 77,400.00 | -0.13% | 4,782 |
| Oct 16, 2025 | 77,000.00 | 77,800.00 | 76,900.00 | 77,500.00 | 77,500.00 | 0.65% | 5,068 |
| Oct 15, 2025 | 76,200.00 | 77,000.00 | 76,200.00 | 77,000.00 | 77,000.00 | 0.65% | 4,934 |
| Oct 14, 2025 | 75,800.00 | 76,500.00 | 75,700.00 | 76,500.00 | 76,500.00 | 0.26% | 5,891 |
| Oct 10, 2025 | 76,300.00 | 76,600.00 | 76,000.00 | 76,300.00 | 76,300.00 | -0.13% | 3,416 |
| Oct 9, 2025 | 76,200.00 | 76,500.00 | 75,900.00 | 76,400.00 | 76,400.00 | 0.26% | 6,436 |
| Oct 8, 2025 | 76,600.00 | 77,000.00 | 76,200.00 | 76,200.00 | 76,200.00 | -0.65% | 4,534 |
| Oct 7, 2025 | 76,500.00 | 76,900.00 | 76,200.00 | 76,700.00 | 76,700.00 | -0.13% | 5,373 |
| Oct 6, 2025 | 76,100.00 | 76,900.00 | 76,000.00 | 76,800.00 | 76,800.00 | 1.32% | 7,368 |
| Oct 3, 2025 | 75,900.00 | 76,300.00 | 75,600.00 | 75,800.00 | 75,800.00 | -0.26% | 5,116 |
| Oct 2, 2025 | 75,500.00 | 76,600.00 | 75,200.00 | 76,000.00 | 76,000.00 | 0.80% | 9,458 |
| Oct 1, 2025 | 76,000.00 | 76,000.00 | 74,700.00 | 75,400.00 | 75,400.00 | -0.53% | 6,959 |
| Sep 30, 2025 | 75,600.00 | 76,200.00 | 75,200.00 | 75,800.00 | 75,800.00 | 0.66% | 6,259 |
| Sep 29, 2025 | 76,800.00 | 76,800.00 | 75,300.00 | 75,300.00 | 75,300.00 | -1.83% | 7,972 |
| Sep 26, 2025 | 76,500.00 | 76,700.00 | 76,200.00 | 76,700.00 | 76,700.00 | 0.66% | 5,396 |
| Sep 25, 2025 | 76,000.00 | 76,400.00 | 75,700.00 | 76,200.00 | 76,200.00 | 0.40% | 8,972 |
| Sep 24, 2025 | 75,800.00 | 76,400.00 | 75,700.00 | 75,900.00 | 75,900.00 | 0.80% | 8,212 |
| Sep 22, 2025 | 75,100.00 | 75,800.00 | 74,900.00 | 75,300.00 | 75,300.00 | 0.40% | 7,484 |
| Sep 19, 2025 | 75,400.00 | 75,700.00 | 74,600.00 | 75,000.00 | 75,000.00 | -0.13% | 11,424 |
| Sep 18, 2025 | 75,700.00 | 75,900.00 | 74,900.00 | 75,100.00 | 75,100.00 | -0.79% | 5,589 |
| Sep 17, 2025 | 75,800.00 | 76,100.00 | 74,600.00 | 75,700.00 | 75,700.00 | -0.92% | 10,675 |
| Sep 16, 2025 | 76,400.00 | 76,600.00 | 76,100.00 | 76,400.00 | 76,400.00 | -0.26% | 8,353 |
| Sep 12, 2025 | 76,000.00 | 76,600.00 | 75,700.00 | 76,600.00 | 76,600.00 | 1.32% | 12,661 |
| Sep 11, 2025 | 75,300.00 | 75,800.00 | 75,200.00 | 75,600.00 | 75,600.00 | 0.40% | 5,996 |
| Sep 10, 2025 | 74,500.00 | 75,300.00 | 74,500.00 | 75,300.00 | 75,300.00 | 0.27% | 7,182 |
| Sep 9, 2025 | 74,700.00 | 75,500.00 | 74,700.00 | 75,100.00 | 75,100.00 | 0.54% | 8,272 |