MORI TRUST REIT, Inc. (TYO:8961)
Japan · Delayed Price · Currency is JPY 73,400
-800 (-1.08%)
May 12, 2026, 3:30 PM JST
MORI TRUST REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 74,000.00 | 74,700.00 | 73,800.00 | 73,800.00 | 73,800.00 | -0.14% | 5,675 |
| Apr 6, 2026 | 73,400.00 | 74,500.00 | 73,400.00 | 73,900.00 | 73,900.00 | 0.68% | 3,033 |
| Apr 3, 2026 | 72,300.00 | 73,500.00 | 72,100.00 | 73,400.00 | 73,400.00 | 1.94% | 3,873 |
| Apr 2, 2026 | 72,500.00 | 73,500.00 | 72,000.00 | 72,000.00 | 72,000.00 | -0.69% | 13,128 |
| Apr 1, 2026 | 72,000.00 | 72,800.00 | 71,500.00 | 72,500.00 | 72,500.00 | 1.68% | 12,268 |
| Mar 31, 2026 | 72,500.00 | 72,700.00 | 71,100.00 | 71,300.00 | 71,300.00 | -1.66% | 15,049 |
| Mar 30, 2026 | 73,100.00 | 73,600.00 | 72,200.00 | 72,500.00 | 72,500.00 | -2.82% | 13,548 |
| Mar 27, 2026 | 74,700.00 | 74,700.00 | 74,200.00 | 74,600.00 | 74,600.00 | 0.27% | 10,074 |
| Mar 26, 2026 | 75,700.00 | 75,700.00 | 74,200.00 | 74,400.00 | 74,400.00 | -1.85% | 7,179 |
| Mar 25, 2026 | 75,300.00 | 75,800.00 | 75,200.00 | 75,800.00 | 75,800.00 | 1.34% | 4,657 |
| Mar 24, 2026 | 76,000.00 | 76,200.00 | 74,800.00 | 74,800.00 | 74,800.00 | -0.40% | 8,405 |
| Mar 23, 2026 | 75,800.00 | 76,000.00 | 74,600.00 | 75,100.00 | 75,100.00 | -1.83% | 7,068 |
| Mar 19, 2026 | 77,100.00 | 77,400.00 | 76,500.00 | 76,500.00 | 76,500.00 | -1.16% | 5,719 |
| Mar 18, 2026 | 77,000.00 | 77,400.00 | 76,700.00 | 77,400.00 | 77,400.00 | 0.52% | 6,050 |
| Mar 17, 2026 | 76,900.00 | 77,200.00 | 76,600.00 | 77,000.00 | 77,000.00 | 0.52% | 6,274 |
| Mar 16, 2026 | 76,200.00 | 77,000.00 | 75,900.00 | 76,600.00 | 76,600.00 | 0.39% | 5,676 |
| Mar 13, 2026 | 76,400.00 | 76,900.00 | 76,200.00 | 76,300.00 | 76,300.00 | -0.52% | 11,847 |
| Mar 12, 2026 | 77,100.00 | 77,100.00 | 76,600.00 | 76,700.00 | 76,700.00 | -0.52% | 4,776 |
| Mar 11, 2026 | 76,500.00 | 77,600.00 | 76,400.00 | 77,100.00 | 77,100.00 | 0.78% | 4,582 |
| Mar 10, 2026 | 76,500.00 | 76,900.00 | 76,200.00 | 76,500.00 | 76,500.00 | 0.39% | 8,300 |
| Mar 9, 2026 | 75,100.00 | 76,700.00 | 75,100.00 | 76,200.00 | 76,200.00 | -0.52% | 8,180 |
| Mar 6, 2026 | 77,400.00 | 77,500.00 | 76,600.00 | 76,600.00 | 76,600.00 | -1.29% | 8,243 |
| Mar 5, 2026 | 76,500.00 | 77,900.00 | 76,500.00 | 77,600.00 | 77,600.00 | 1.97% | 9,386 |
| Mar 4, 2026 | 76,500.00 | 76,800.00 | 75,700.00 | 76,100.00 | 76,100.00 | -0.65% | 14,824 |
| Mar 3, 2026 | 77,200.00 | 77,400.00 | 76,600.00 | 76,600.00 | 76,600.00 | -1.42% | 12,129 |
| Mar 2, 2026 | 77,700.00 | 78,000.00 | 77,100.00 | 77,700.00 | 77,700.00 | - | 11,063 |
| Feb 27, 2026 | 78,500.00 | 78,700.00 | 77,700.00 | 77,700.00 | 77,700.00 | -1.27% | 11,168 |
| Feb 26, 2026 | 78,100.00 | 79,100.00 | 77,800.00 | 78,700.00 | 78,700.00 | -1.38% | 9,881 |
| Feb 25, 2026 | 79,400.00 | 80,100.00 | 79,200.00 | 79,800.00 | 78,009.00 | 0.38% | 14,268 |