ORIX JREIT Inc. (TYO:8954)
Japan
· Delayed Price · Currency is JPY 101,800
+800 (0.79%)
Sep 26, 2025, 3:30 PM JST
ORIX JREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 101,400.00 | 102,000.00 | 101,000.00 | 101,800.00 | 101,800.00 | 0.79% | 9,785 |
| Sep 25, 2025 | 100,300.00 | 101,500.00 | 100,000.00 | 101,000.00 | 101,000.00 | 1.00% | 8,562 |
| Sep 24, 2025 | 100,000.00 | 100,500.00 | 99,700.00 | 100,000.00 | 100,000.00 | -0.20% | 7,395 |
| Sep 22, 2025 | 100,600.00 | 101,000.00 | 99,700.00 | 100,200.00 | 100,200.00 | -0.10% | 9,011 |
| Sep 19, 2025 | 101,500.00 | 102,700.00 | 100,100.00 | 100,300.00 | 100,300.00 | -0.79% | 42,811 |
| Sep 18, 2025 | 102,200.00 | 102,600.00 | 101,100.00 | 101,100.00 | 101,100.00 | -0.98% | 10,869 |
| Sep 17, 2025 | 102,100.00 | 103,200.00 | 102,100.00 | 102,100.00 | 102,100.00 | 0.79% | 18,418 |
| Sep 16, 2025 | 99,600.00 | 101,300.00 | 99,000.00 | 101,300.00 | 101,300.00 | 1.71% | 17,757 |
| Sep 12, 2025 | 98,400.00 | 99,900.00 | 98,200.00 | 99,600.00 | 99,600.00 | 0.91% | 30,596 |
| Sep 11, 2025 | 97,100.00 | 98,800.00 | 97,100.00 | 98,700.00 | 98,700.00 | 1.44% | 11,811 |
| Sep 10, 2025 | 96,400.00 | 97,300.00 | 96,400.00 | 97,300.00 | 97,300.00 | 0.41% | 10,071 |
| Sep 9, 2025 | 96,600.00 | 97,300.00 | 96,200.00 | 96,900.00 | 96,900.00 | 0.31% | 10,970 |
| Sep 8, 2025 | 96,100.00 | 97,000.00 | 95,700.00 | 96,600.00 | 96,600.00 | 0.52% | 13,061 |
| Sep 5, 2025 | 96,000.00 | 96,700.00 | 95,000.00 | 96,100.00 | 96,100.00 | -0.62% | 20,757 |
| Sep 4, 2025 | 97,100.00 | 97,200.00 | 95,800.00 | 96,700.00 | 96,700.00 | -0.51% | 19,799 |
| Sep 3, 2025 | 98,400.00 | 98,700.00 | 97,000.00 | 97,200.00 | 97,200.00 | -1.52% | 16,689 |
| Sep 2, 2025 | 98,400.00 | 99,000.00 | 97,900.00 | 98,700.00 | 98,700.00 | -0.30% | 10,947 |
| Sep 1, 2025 | 97,700.00 | 99,800.00 | 97,600.00 | 99,000.00 | 99,000.00 | 1.02% | 12,583 |
| Aug 29, 2025 | 99,400.00 | 99,700.00 | 97,600.00 | 98,000.00 | 98,000.00 | -1.41% | 25,332 |
| Aug 28, 2025 | 99,500.00 | 99,600.00 | 98,500.00 | 99,400.00 | 99,400.00 | -1.73% | 20,100 |
| Aug 27, 2025 | 99,800.00 | 101,650.00 | 99,800.00 | 101,150.00 | 98,880.00 | 1.15% | 56,096 |
| Aug 26, 2025 | 100,350.00 | 100,700.00 | 100,000.00 | 100,000.00 | 97,755.81 | -0.35% | 27,640 |
| Aug 25, 2025 | 100,850.00 | 100,850.00 | 100,200.00 | 100,350.00 | 98,097.96 | 0.15% | 16,696 |
| Aug 22, 2025 | 100,150.00 | 100,650.00 | 100,050.00 | 100,200.00 | 97,951.32 | -0.35% | 19,444 |
| Aug 21, 2025 | 101,000.00 | 101,150.00 | 100,550.00 | 100,550.00 | 98,293.47 | -0.45% | 23,160 |
| Aug 20, 2025 | 101,100.00 | 101,700.00 | 100,750.00 | 101,000.00 | 98,733.37 | 0.05% | 21,676 |
| Aug 19, 2025 | 100,400.00 | 101,050.00 | 100,150.00 | 100,950.00 | 98,684.49 | 0.70% | 23,588 |
| Aug 18, 2025 | 99,750.00 | 100,450.00 | 99,750.00 | 100,250.00 | 98,000.20 | 0.70% | 16,484 |
| Aug 15, 2025 | 99,550.00 | 99,800.00 | 99,050.00 | 99,550.00 | 97,315.91 | - | 22,360 |
| Aug 14, 2025 | 100,150.00 | 100,200.00 | 99,200.00 | 99,550.00 | 97,315.91 | -0.35% | 22,424 |
| Aug 13, 2025 | 100,650.00 | 100,750.00 | 99,850.00 | 99,900.00 | 97,658.05 | -0.60% | 25,564 |
| Aug 12, 2025 | 100,700.00 | 101,150.00 | 100,100.00 | 100,500.00 | 98,244.59 | - | 22,276 |
| Aug 8, 2025 | 100,800.00 | 100,950.00 | 99,900.00 | 100,500.00 | 98,244.59 | -0.35% | 32,940 |
| Aug 7, 2025 | 101,350.00 | 101,600.00 | 100,700.00 | 100,850.00 | 98,586.73 | 0.05% | 25,436 |
| Aug 6, 2025 | 100,300.00 | 101,350.00 | 100,000.00 | 100,800.00 | 98,537.86 | 0.50% | 31,624 |
| Aug 5, 2025 | 99,400.00 | 100,600.00 | 99,400.00 | 100,300.00 | 98,049.08 | 0.80% | 17,824 |
| Aug 4, 2025 | 99,300.00 | 99,600.00 | 98,750.00 | 99,500.00 | 97,267.03 | 0.35% | 18,712 |
| Aug 1, 2025 | 98,850.00 | 99,650.00 | 98,800.00 | 99,150.00 | 96,924.89 | 0.25% | 22,264 |
| Jul 31, 2025 | 98,900.00 | 99,100.00 | 98,450.00 | 98,900.00 | 96,680.50 | - | 22,784 |
| Jul 30, 2025 | 98,000.00 | 99,350.00 | 97,900.00 | 98,900.00 | 96,680.50 | 1.23% | 37,256 |
| Jul 29, 2025 | 97,100.00 | 97,700.00 | 96,800.00 | 97,700.00 | 95,507.43 | 0.98% | 24,356 |
| Jul 28, 2025 | 96,650.00 | 97,600.00 | 96,300.00 | 96,750.00 | 96,750.00 | 0.26% | 13,716 |
| Jul 25, 2025 | 95,850.00 | 96,850.00 | 95,450.00 | 96,500.00 | 96,500.00 | 0.84% | 11,274 |
| Jul 24, 2025 | 96,300.00 | 97,050.00 | 95,450.00 | 95,700.00 | 95,700.00 | -0.47% | 15,252 |
| Jul 23, 2025 | 96,600.00 | 97,000.00 | 96,100.00 | 96,150.00 | 96,150.00 | -0.52% | 11,734 |
| Jul 22, 2025 | 96,650.00 | 96,650.00 | 95,300.00 | 96,650.00 | 96,650.00 | 0.36% | 12,132 |
| Jul 18, 2025 | 96,600.00 | 96,850.00 | 96,150.00 | 96,300.00 | 96,300.00 | -0.57% | 14,908 |
| Jul 17, 2025 | 96,700.00 | 96,950.00 | 96,200.00 | 96,850.00 | 96,850.00 | 0.21% | 11,556 |
| Jul 16, 2025 | 96,300.00 | 96,800.00 | 96,150.00 | 96,650.00 | 96,650.00 | 0.52% | 14,220 |
| Jul 15, 2025 | 96,500.00 | 96,700.00 | 95,650.00 | 96,150.00 | 96,150.00 | -0.41% | 12,986 |