MORI TRUST REIT, Inc. (TYO:8961)
Japan · Delayed Price · Currency is JPY 75,400
+200 (0.27%)
Aug 27, 2026, 9:53 AM JST
MORI TRUST REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 74,800.00 | 75,600.00 | 74,800.00 | 75,100.00 | - | 0.40% | 1,534 |
| Aug 25, 2026 | 75,100.00 | 75,400.00 | 74,800.00 | 74,800.00 | 74,800.00 | -0.27% | 3,086 |
| Aug 24, 2026 | 74,500.00 | 75,100.00 | 74,300.00 | 75,000.00 | 75,000.00 | 0.81% | 2,745 |
| Aug 21, 2026 | 75,000.00 | 75,000.00 | 74,000.00 | 74,400.00 | 74,400.00 | -0.80% | 3,217 |
| Aug 20, 2026 | 74,700.00 | 75,100.00 | 74,500.00 | 75,000.00 | 75,000.00 | 1.21% | 5,043 |
| Aug 19, 2026 | 74,500.00 | 74,600.00 | 73,800.00 | 74,100.00 | 74,100.00 | -0.27% | 3,117 |
| Aug 18, 2026 | 74,800.00 | 74,800.00 | 73,700.00 | 74,300.00 | 74,300.00 | -0.54% | 4,275 |
| Aug 17, 2026 | 74,700.00 | 75,100.00 | 74,600.00 | 74,700.00 | 74,700.00 | 0.40% | 5,230 |
| Aug 14, 2026 | 74,200.00 | 74,700.00 | 73,800.00 | 74,400.00 | 74,400.00 | 0.27% | 4,242 |
| Aug 13, 2026 | 74,700.00 | 75,000.00 | 74,200.00 | 74,200.00 | 74,200.00 | -0.27% | 3,195 |
| Aug 12, 2026 | 74,400.00 | 74,500.00 | 73,900.00 | 74,400.00 | 74,400.00 | - | 3,167 |
| Aug 10, 2026 | 74,400.00 | 74,600.00 | 73,700.00 | 74,400.00 | 74,400.00 | -0.13% | 5,881 |
| Aug 7, 2026 | 75,000.00 | 75,000.00 | 74,100.00 | 74,500.00 | 74,500.00 | -0.40% | 5,186 |
| Aug 6, 2026 | 74,500.00 | 75,000.00 | 74,300.00 | 74,800.00 | 74,800.00 | -0.13% | 3,716 |
| Aug 5, 2026 | 75,200.00 | 75,200.00 | 74,400.00 | 74,900.00 | 74,900.00 | 0.13% | 5,350 |
| Aug 4, 2026 | 75,500.00 | 75,500.00 | 74,500.00 | 74,800.00 | 74,800.00 | -0.66% | 4,525 |
| Aug 3, 2026 | 76,400.00 | 76,400.00 | 75,300.00 | 75,300.00 | 75,300.00 | -1.31% | 6,595 |
| Jul 31, 2026 | 77,700.00 | 77,700.00 | 76,300.00 | 76,300.00 | 76,300.00 | -2.30% | 7,652 |
| Jul 30, 2026 | 78,100.00 | 78,200.00 | 76,800.00 | 78,100.00 | 78,100.00 | -0.51% | 7,175 |
| Jul 29, 2026 | 77,400.00 | 78,500.00 | 77,300.00 | 78,500.00 | 78,500.00 | 1.55% | 7,799 |
| Jul 28, 2026 | 77,400.00 | 77,800.00 | 76,900.00 | 77,300.00 | 77,300.00 | - | 4,530 |
| Jul 27, 2026 | 77,000.00 | 77,400.00 | 76,800.00 | 77,300.00 | 77,300.00 | 0.78% | 5,776 |
| Jul 24, 2026 | 76,600.00 | 76,800.00 | 76,200.00 | 76,700.00 | 76,700.00 | - | 3,857 |
| Jul 23, 2026 | 76,600.00 | 77,300.00 | 76,600.00 | 76,700.00 | 76,700.00 | -0.26% | 4,834 |
| Jul 22, 2026 | 77,100.00 | 77,400.00 | 76,400.00 | 76,900.00 | 76,900.00 | -0.13% | 6,205 |
| Jul 21, 2026 | 77,000.00 | 77,300.00 | 76,700.00 | 77,000.00 | 77,000.00 | 1.18% | 5,267 |
| Jul 17, 2026 | 75,900.00 | 77,000.00 | 75,900.00 | 76,100.00 | 76,100.00 | 0.53% | 4,051 |
| Jul 16, 2026 | 76,100.00 | 76,400.00 | 75,700.00 | 75,700.00 | 75,700.00 | -0.79% | 4,973 |
| Jul 15, 2026 | 76,000.00 | 76,700.00 | 75,700.00 | 76,300.00 | 76,300.00 | 0.93% | 5,162 |
| Jul 14, 2026 | 74,800.00 | 75,700.00 | 74,800.00 | 75,600.00 | 75,600.00 | 1.20% | 2,801 |
| Jul 13, 2026 | 74,800.00 | 75,200.00 | 74,600.00 | 74,700.00 | 74,700.00 | -0.13% | 2,752 |
| Jul 10, 2026 | 75,000.00 | 75,300.00 | 74,800.00 | 74,800.00 | 74,800.00 | -0.13% | 2,684 |
| Jul 9, 2026 | 75,300.00 | 75,500.00 | 74,700.00 | 74,900.00 | 74,900.00 | -0.40% | 4,391 |
| Jul 8, 2026 | 75,400.00 | 75,700.00 | 74,900.00 | 75,200.00 | 75,200.00 | -0.27% | 3,425 |
| Jul 7, 2026 | 75,600.00 | 76,000.00 | 75,300.00 | 75,400.00 | 75,400.00 | - | 4,133 |
| Jul 6, 2026 | 75,300.00 | 76,300.00 | 75,000.00 | 75,400.00 | 75,400.00 | 0.40% | 4,602 |
| Jul 3, 2026 | 73,600.00 | 75,200.00 | 73,600.00 | 75,100.00 | 75,100.00 | 1.90% | 6,390 |
| Jul 2, 2026 | 73,600.00 | 74,100.00 | 73,200.00 | 73,700.00 | 73,700.00 | 0.82% | 5,711 |
| Jul 1, 2026 | 74,300.00 | 74,400.00 | 73,100.00 | 73,100.00 | 73,100.00 | -1.62% | 3,986 |
| Jun 30, 2026 | 74,600.00 | 75,000.00 | 74,300.00 | 74,300.00 | 74,300.00 | 0.13% | 5,615 |
| Jun 29, 2026 | 74,700.00 | 75,000.00 | 74,200.00 | 74,200.00 | 74,200.00 | -0.67% | 7,226 |
| Jun 26, 2026 | 73,500.00 | 74,700.00 | 73,200.00 | 74,700.00 | 74,700.00 | 1.63% | 5,874 |
| Jun 25, 2026 | 73,100.00 | 73,900.00 | 72,700.00 | 73,500.00 | 73,500.00 | 1.10% | 5,139 |
| Jun 24, 2026 | 72,700.00 | 73,100.00 | 72,400.00 | 72,700.00 | 72,700.00 | - | 5,249 |
| Jun 23, 2026 | 72,500.00 | 72,800.00 | 72,200.00 | 72,700.00 | 72,700.00 | 1.25% | 8,003 |
| 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 |