MORI TRUST REIT, Inc. (TYO:8961)
Japan · Delayed Price · Currency is JPY 66,300
-500 (-0.75%)
Oct 8, 2026, 3:30 PM JST
MORI TRUST REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 66,800.00 | 66,800.00 | 66,000.00 | 66,300.00 | 66,300.00 | -0.75% | 6,735 |
| Oct 7, 2026 | 67,700.00 | 67,700.00 | 66,800.00 | 66,800.00 | 66,800.00 | -1.04% | 5,756 |
| Oct 6, 2026 | 66,700.00 | 67,600.00 | 66,300.00 | 67,500.00 | 67,500.00 | 0.45% | 6,617 |
| Oct 5, 2026 | 67,800.00 | 67,800.00 | 66,700.00 | 67,200.00 | 67,200.00 | -0.88% | 6,824 |
| Oct 2, 2026 | 69,300.00 | 69,300.00 | 67,700.00 | 67,800.00 | 67,800.00 | -2.02% | 5,914 |
| Oct 1, 2026 | 69,300.00 | 69,600.00 | 68,500.00 | 69,200.00 | 69,200.00 | - | 10,072 |
| Sep 30, 2026 | 69,400.00 | 69,600.00 | 69,000.00 | 69,200.00 | 69,200.00 | -0.57% | 6,240 |
| Sep 29, 2026 | 70,000.00 | 70,300.00 | 69,400.00 | 69,600.00 | 69,600.00 | -1.00% | 5,751 |
| Sep 28, 2026 | 70,300.00 | 70,600.00 | 70,100.00 | 70,300.00 | 70,300.00 | - | 5,921 |
| Sep 25, 2026 | 71,000.00 | 71,300.00 | 70,200.00 | 70,300.00 | 70,300.00 | -0.99% | 5,397 |
| Sep 24, 2026 | 71,000.00 | 71,300.00 | 70,700.00 | 71,000.00 | 71,000.00 | -0.56% | 5,951 |
| Sep 18, 2026 | 71,400.00 | 71,600.00 | 71,000.00 | 71,400.00 | 71,400.00 | 0.14% | 7,103 |
| Sep 17, 2026 | 71,400.00 | 71,700.00 | 71,000.00 | 71,300.00 | 71,300.00 | -0.14% | 4,035 |
| Sep 16, 2026 | 71,500.00 | 71,500.00 | 70,800.00 | 71,400.00 | 71,400.00 | 0.28% | 2,840 |
| Sep 15, 2026 | 71,000.00 | 71,300.00 | 70,600.00 | 71,200.00 | 71,200.00 | 0.14% | 4,420 |
| Sep 14, 2026 | 70,800.00 | 71,500.00 | 70,800.00 | 71,100.00 | 71,100.00 | 0.57% | 3,054 |
| Sep 11, 2026 | 72,800.00 | 72,800.00 | 70,600.00 | 70,700.00 | 70,700.00 | -0.84% | 10,702 |
| Sep 10, 2026 | 71,300.00 | 71,600.00 | 71,100.00 | 71,300.00 | 71,300.00 | - | 3,315 |
| Sep 9, 2026 | 70,900.00 | 71,500.00 | 70,700.00 | 71,300.00 | 71,300.00 | 0.56% | 6,294 |
| Sep 8, 2026 | 71,100.00 | 71,600.00 | 70,800.00 | 70,900.00 | 70,900.00 | -0.84% | 6,428 |
| Sep 7, 2026 | 71,700.00 | 71,700.00 | 71,000.00 | 71,500.00 | 71,500.00 | -0.14% | 3,945 |
| Sep 4, 2026 | 72,100.00 | 72,200.00 | 71,600.00 | 71,600.00 | 71,600.00 | -0.56% | 5,083 |
| Sep 3, 2026 | 72,800.00 | 73,000.00 | 72,000.00 | 72,000.00 | 72,000.00 | -0.83% | 3,901 |
| Sep 2, 2026 | 72,800.00 | 73,000.00 | 72,400.00 | 72,600.00 | 72,600.00 | -0.27% | 4,222 |
| Sep 1, 2026 | 72,400.00 | 72,900.00 | 72,300.00 | 72,800.00 | 72,800.00 | 0.69% | 5,349 |
| Aug 31, 2026 | 73,000.00 | 73,100.00 | 72,200.00 | 72,300.00 | 72,300.00 | -1.09% | 8,893 |
| Aug 28, 2026 | 73,500.00 | 73,700.00 | 73,000.00 | 73,100.00 | 73,100.00 | -0.54% | 10,091 |
| Aug 27, 2026 | 74,600.00 | 75,800.00 | 74,600.00 | 75,300.00 | 73,495.59 | 0.13% | 13,077 |
| Aug 26, 2026 | 75,100.00 | 75,600.00 | 74,900.00 | 75,200.00 | 73,397.98 | 0.53% | 2,893 |
| Aug 25, 2026 | 75,100.00 | 75,400.00 | 74,800.00 | 74,800.00 | 73,007.57 | -0.27% | 3,086 |
| Aug 24, 2026 | 74,500.00 | 75,100.00 | 74,300.00 | 75,000.00 | 73,202.77 | 0.81% | 2,745 |
| Aug 21, 2026 | 75,000.00 | 75,000.00 | 74,000.00 | 74,400.00 | 72,617.15 | -0.80% | 3,217 |
| Aug 20, 2026 | 74,700.00 | 75,100.00 | 74,500.00 | 75,000.00 | 73,202.77 | 1.21% | 5,043 |
| Aug 19, 2026 | 74,500.00 | 74,600.00 | 73,800.00 | 74,100.00 | 72,324.34 | -0.27% | 3,117 |
| Aug 18, 2026 | 74,800.00 | 74,800.00 | 73,700.00 | 74,300.00 | 72,519.55 | -0.54% | 4,275 |
| Aug 17, 2026 | 74,700.00 | 75,100.00 | 74,600.00 | 74,700.00 | 72,909.96 | 0.40% | 5,230 |
| Aug 14, 2026 | 74,200.00 | 74,700.00 | 73,800.00 | 74,400.00 | 72,617.15 | 0.27% | 4,242 |
| Aug 13, 2026 | 74,700.00 | 75,000.00 | 74,200.00 | 74,200.00 | 72,421.94 | -0.27% | 3,195 |
| Aug 12, 2026 | 74,400.00 | 74,500.00 | 73,900.00 | 74,400.00 | 72,617.15 | - | 3,167 |
| Aug 10, 2026 | 74,400.00 | 74,600.00 | 73,700.00 | 74,400.00 | 72,617.15 | -0.13% | 5,881 |
| Aug 7, 2026 | 75,000.00 | 75,000.00 | 74,100.00 | 74,500.00 | 72,714.76 | -0.40% | 5,186 |
| Aug 6, 2026 | 74,500.00 | 75,000.00 | 74,300.00 | 74,800.00 | 73,007.57 | -0.13% | 3,716 |
| Aug 5, 2026 | 75,200.00 | 75,200.00 | 74,400.00 | 74,900.00 | 73,105.17 | 0.13% | 5,350 |
| Aug 4, 2026 | 75,500.00 | 75,500.00 | 74,500.00 | 74,800.00 | 73,007.57 | -0.66% | 4,525 |
| Aug 3, 2026 | 76,400.00 | 76,400.00 | 75,300.00 | 75,300.00 | 73,495.59 | -1.31% | 6,595 |
| Jul 31, 2026 | 77,700.00 | 77,700.00 | 76,300.00 | 76,300.00 | 74,471.62 | -2.30% | 7,652 |
| Jul 30, 2026 | 78,100.00 | 78,200.00 | 76,800.00 | 78,100.00 | 76,228.49 | -0.51% | 7,175 |
| Jul 29, 2026 | 77,400.00 | 78,500.00 | 77,300.00 | 78,500.00 | 76,618.90 | 1.55% | 7,799 |
| Jul 28, 2026 | 77,400.00 | 77,800.00 | 76,900.00 | 77,300.00 | 75,447.66 | - | 4,530 |
| Jul 27, 2026 | 77,000.00 | 77,400.00 | 76,800.00 | 77,300.00 | 75,447.66 | 0.78% | 5,776 |