MORI TRUST REIT, Inc. (TYO:8961)
Japan · Delayed Price · Currency is JPY 71,800
-1,000 (-1.37%)
Jun 22, 2026, 3:30 PM JST
MORI TRUST REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 72,400.00 | 72,600.00 | 71,800.00 | 71,800.00 | 71,800.00 | -1.37% | 4,291 |
| Jun 19, 2026 | 72,100.00 | 72,800.00 | 71,800.00 | 72,800.00 | 72,800.00 | 1.39% | 5,886 |
| Jun 18, 2026 | 72,400.00 | 72,700.00 | 71,800.00 | 71,800.00 | 71,800.00 | -0.97% | 4,243 |
| Jun 17, 2026 | 72,700.00 | 72,900.00 | 72,000.00 | 72,500.00 | 72,500.00 | -0.41% | 4,979 |
| Jun 16, 2026 | 73,800.00 | 73,800.00 | 72,200.00 | 72,800.00 | 72,800.00 | -1.49% | 6,584 |
| Jun 15, 2026 | 73,500.00 | 74,100.00 | 73,200.00 | 73,900.00 | 73,900.00 | 0.68% | 6,756 |
| Jun 12, 2026 | 73,200.00 | 73,800.00 | 72,700.00 | 73,400.00 | 73,400.00 | 0.96% | 9,546 |
| Jun 11, 2026 | 72,800.00 | 73,300.00 | 72,300.00 | 72,700.00 | 72,700.00 | -0.14% | 4,910 |
| Jun 10, 2026 | 72,200.00 | 72,800.00 | 71,900.00 | 72,800.00 | 72,800.00 | 0.83% | 2,688 |
| Jun 9, 2026 | 72,200.00 | 72,200.00 | 71,600.00 | 72,200.00 | 72,200.00 | 0.14% | 3,429 |
| Jun 8, 2026 | 71,200.00 | 72,100.00 | 71,200.00 | 72,100.00 | 72,100.00 | 0.56% | 4,878 |
| Jun 5, 2026 | 72,000.00 | 72,400.00 | 71,300.00 | 71,700.00 | 71,700.00 | 0.14% | 4,321 |
| Jun 4, 2026 | 72,300.00 | 72,900.00 | 71,600.00 | 71,600.00 | 71,600.00 | -1.92% | 5,779 |
| Jun 3, 2026 | 73,000.00 | 73,200.00 | 72,500.00 | 73,000.00 | 73,000.00 | 0.97% | 6,735 |
| Jun 2, 2026 | 73,000.00 | 73,000.00 | 71,900.00 | 72,300.00 | 72,300.00 | -1.36% | 8,481 |
| Jun 1, 2026 | 74,000.00 | 74,000.00 | 73,000.00 | 73,300.00 | 73,300.00 | -0.95% | 6,400 |
| May 29, 2026 | 73,500.00 | 74,300.00 | 73,100.00 | 74,000.00 | 74,000.00 | 1.51% | 16,359 |
| May 28, 2026 | 72,800.00 | 73,100.00 | 72,400.00 | 72,900.00 | 72,900.00 | -0.68% | 7,514 |
| May 27, 2026 | 73,400.00 | 73,400.00 | 72,700.00 | 73,400.00 | 73,400.00 | 0.69% | 6,435 |
| May 26, 2026 | 72,800.00 | 73,300.00 | 72,500.00 | 72,900.00 | 72,900.00 | - | 6,622 |
| May 25, 2026 | 73,000.00 | 73,300.00 | 72,400.00 | 72,900.00 | 72,900.00 | - | 5,310 |
| May 22, 2026 | 73,500.00 | 73,500.00 | 72,900.00 | 72,900.00 | 72,900.00 | -0.95% | 4,693 |
| May 21, 2026 | 73,200.00 | 73,800.00 | 73,100.00 | 73,600.00 | 73,600.00 | 0.68% | 4,974 |
| May 20, 2026 | 73,800.00 | 74,100.00 | 72,700.00 | 73,100.00 | 73,100.00 | -0.95% | 7,815 |
| May 19, 2026 | 73,300.00 | 74,000.00 | 73,300.00 | 73,800.00 | 73,800.00 | 0.54% | 3,543 |
| May 18, 2026 | 74,200.00 | 74,300.00 | 72,900.00 | 73,400.00 | 73,400.00 | -0.81% | 6,552 |
| May 15, 2026 | 73,600.00 | 74,300.00 | 73,500.00 | 74,000.00 | 74,000.00 | 0.68% | 8,473 |
| May 14, 2026 | 73,300.00 | 73,800.00 | 73,200.00 | 73,500.00 | 73,500.00 | 0.68% | 4,917 |
| May 13, 2026 | 73,900.00 | 73,900.00 | 72,800.00 | 73,000.00 | 73,000.00 | -0.54% | 4,509 |
| May 12, 2026 | 74,500.00 | 74,600.00 | 73,400.00 | 73,400.00 | 73,400.00 | -1.08% | 4,958 |
| May 11, 2026 | 74,400.00 | 74,700.00 | 74,200.00 | 74,200.00 | 74,200.00 | 0.27% | 4,040 |
| May 8, 2026 | 75,500.00 | 75,600.00 | 74,000.00 | 74,000.00 | 74,000.00 | -2.12% | 10,551 |
| May 7, 2026 | 75,600.00 | 76,300.00 | 75,000.00 | 75,600.00 | 75,600.00 | 0.67% | 8,065 |
| May 1, 2026 | 75,700.00 | 75,800.00 | 75,100.00 | 75,100.00 | 75,100.00 | -0.79% | 5,068 |
| Apr 30, 2026 | 75,500.00 | 75,800.00 | 75,100.00 | 75,700.00 | 75,700.00 | 0.13% | 8,585 |
| Apr 28, 2026 | 75,600.00 | 75,900.00 | 75,200.00 | 75,600.00 | 75,600.00 | -0.13% | 7,983 |
| Apr 27, 2026 | 76,100.00 | 76,100.00 | 75,300.00 | 75,700.00 | 75,700.00 | 0.13% | 8,226 |
| Apr 24, 2026 | 76,500.00 | 76,600.00 | 75,600.00 | 75,600.00 | 75,600.00 | -0.53% | 8,153 |
| Apr 23, 2026 | 75,500.00 | 76,800.00 | 75,200.00 | 76,000.00 | 76,000.00 | 3.68% | 12,620 |
| Apr 22, 2026 | 73,900.00 | 74,000.00 | 73,200.00 | 73,300.00 | 73,300.00 | -0.81% | 4,175 |
| Apr 21, 2026 | 74,500.00 | 74,600.00 | 73,900.00 | 73,900.00 | 73,900.00 | -0.54% | 3,006 |
| Apr 20, 2026 | 74,700.00 | 74,900.00 | 74,300.00 | 74,300.00 | 74,300.00 | 0.13% | 2,961 |
| Apr 17, 2026 | 74,400.00 | 74,800.00 | 74,200.00 | 74,200.00 | 74,200.00 | -0.93% | 3,456 |
| Apr 16, 2026 | 74,800.00 | 74,900.00 | 74,200.00 | 74,900.00 | 74,900.00 | 0.67% | 4,797 |
| Apr 15, 2026 | 74,800.00 | 75,100.00 | 74,400.00 | 74,400.00 | 74,400.00 | -0.13% | 6,982 |
| Apr 14, 2026 | 74,800.00 | 74,900.00 | 74,300.00 | 74,500.00 | 74,500.00 | 0.81% | 4,525 |
| Apr 13, 2026 | 73,600.00 | 74,100.00 | 73,300.00 | 73,900.00 | 73,900.00 | -0.14% | 6,673 |
| Apr 10, 2026 | 74,700.00 | 74,700.00 | 73,500.00 | 74,000.00 | 74,000.00 | -0.67% | 6,368 |
| Apr 9, 2026 | 75,300.00 | 75,500.00 | 74,200.00 | 74,500.00 | 74,500.00 | -1.32% | 4,358 |
| Apr 8, 2026 | 74,800.00 | 75,500.00 | 74,300.00 | 75,500.00 | 75,500.00 | 2.30% | 6,883 |