ORIX JREIT Inc. (TYO:8954)
Japan
· Delayed Price · Currency is JPY 104,000
+200 (0.19%)
At close: Dec 5, 2025
ORIX JREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103,900.00 | 104,600.00 | 103,600.00 | 104,000.00 | 104,000.00 | 0.19% | 8,598 |
| Dec 4, 2025 | 104,400.00 | 104,600.00 | 103,500.00 | 103,800.00 | 103,800.00 | -0.76% | 7,351 |
| Dec 3, 2025 | 104,500.00 | 104,900.00 | 103,700.00 | 104,600.00 | 104,600.00 | -0.66% | 10,056 |
| Dec 2, 2025 | 105,200.00 | 105,600.00 | 104,300.00 | 105,300.00 | 105,300.00 | -0.19% | 11,469 |
| Dec 1, 2025 | 107,300.00 | 107,400.00 | 105,500.00 | 105,500.00 | 105,500.00 | -1.59% | 15,478 |
| Nov 28, 2025 | 108,000.00 | 108,200.00 | 107,200.00 | 107,200.00 | 107,200.00 | -0.56% | 14,763 |
| Nov 27, 2025 | 107,000.00 | 108,100.00 | 106,900.00 | 107,800.00 | 107,800.00 | 0.84% | 9,247 |
| Nov 26, 2025 | 106,300.00 | 106,900.00 | 105,700.00 | 106,900.00 | 106,900.00 | 0.66% | 13,062 |
| Nov 25, 2025 | 105,700.00 | 106,800.00 | 105,300.00 | 106,200.00 | 106,200.00 | 1.05% | 12,126 |
| Nov 21, 2025 | 105,200.00 | 106,200.00 | 105,100.00 | 105,100.00 | 105,100.00 | -0.10% | 24,684 |
| Nov 20, 2025 | 104,800.00 | 106,100.00 | 104,100.00 | 105,200.00 | 105,200.00 | 0.38% | 18,041 |
| Nov 19, 2025 | 106,000.00 | 106,200.00 | 104,400.00 | 104,800.00 | 104,800.00 | -0.85% | 13,843 |
| Nov 18, 2025 | 107,900.00 | 108,000.00 | 105,500.00 | 105,700.00 | 105,700.00 | -2.40% | 14,977 |
| Nov 17, 2025 | 107,500.00 | 108,300.00 | 106,400.00 | 108,300.00 | 108,300.00 | 0.65% | 12,246 |
| Nov 14, 2025 | 107,400.00 | 107,900.00 | 107,000.00 | 107,600.00 | 107,600.00 | 0.37% | 11,862 |
| Nov 13, 2025 | 107,400.00 | 107,700.00 | 106,700.00 | 107,200.00 | 107,200.00 | 0.56% | 6,362 |
| Nov 12, 2025 | 107,300.00 | 108,000.00 | 106,600.00 | 106,600.00 | 106,600.00 | -0.93% | 12,048 |
| Nov 11, 2025 | 106,900.00 | 107,600.00 | 106,300.00 | 107,600.00 | 107,600.00 | 1.32% | 5,955 |
| Nov 10, 2025 | 106,700.00 | 107,400.00 | 106,200.00 | 106,200.00 | 106,200.00 | - | 11,192 |
| Nov 7, 2025 | 106,100.00 | 106,200.00 | 105,600.00 | 106,200.00 | 106,200.00 | 0.19% | 10,400 |
| Nov 6, 2025 | 106,200.00 | 106,400.00 | 105,200.00 | 106,000.00 | 106,000.00 | -0.19% | 9,208 |
| Nov 5, 2025 | 105,500.00 | 106,500.00 | 104,200.00 | 106,200.00 | 106,200.00 | 0.66% | 31,332 |
| Nov 4, 2025 | 105,000.00 | 106,100.00 | 104,800.00 | 105,500.00 | 105,500.00 | 1.15% | 13,031 |
| Oct 31, 2025 | 104,400.00 | 106,100.00 | 104,200.00 | 104,300.00 | 104,300.00 | -0.19% | 16,332 |
| Oct 30, 2025 | 102,800.00 | 105,200.00 | 102,200.00 | 104,500.00 | 104,500.00 | 1.65% | 17,521 |
| Oct 29, 2025 | 103,000.00 | 103,000.00 | 101,700.00 | 102,800.00 | 102,800.00 | 0.10% | 8,749 |
| Oct 28, 2025 | 103,900.00 | 103,900.00 | 102,600.00 | 102,700.00 | 102,700.00 | -1.25% | 10,172 |
| Oct 27, 2025 | 102,600.00 | 104,000.00 | 102,600.00 | 104,000.00 | 104,000.00 | 1.27% | 8,505 |
| Oct 24, 2025 | 103,500.00 | 103,800.00 | 102,700.00 | 102,700.00 | 102,700.00 | -0.58% | 10,639 |
| Oct 23, 2025 | 102,400.00 | 103,800.00 | 101,900.00 | 103,300.00 | 103,300.00 | 0.78% | 12,348 |
| Oct 22, 2025 | 102,300.00 | 102,900.00 | 101,500.00 | 102,500.00 | 102,500.00 | 1.08% | 10,974 |
| Oct 21, 2025 | 101,500.00 | 101,700.00 | 100,800.00 | 101,400.00 | 101,400.00 | 0.10% | 6,395 |
| Oct 20, 2025 | 101,800.00 | 102,100.00 | 100,800.00 | 101,300.00 | 101,300.00 | -0.49% | 8,844 |
| Oct 17, 2025 | 100,300.00 | 101,800.00 | 100,300.00 | 101,800.00 | 101,800.00 | 0.89% | 14,886 |
| Oct 16, 2025 | 100,300.00 | 100,900.00 | 99,900.00 | 100,900.00 | 100,900.00 | 0.90% | 5,589 |
| Oct 15, 2025 | 99,100.00 | 100,300.00 | 99,000.00 | 100,000.00 | 100,000.00 | 0.60% | 8,364 |
| Oct 14, 2025 | 98,900.00 | 99,500.00 | 98,200.00 | 99,400.00 | 99,400.00 | 0.10% | 6,865 |
| Oct 10, 2025 | 99,000.00 | 99,400.00 | 98,700.00 | 99,300.00 | 99,300.00 | -0.10% | 5,842 |
| Oct 9, 2025 | 99,000.00 | 99,600.00 | 98,400.00 | 99,400.00 | 99,400.00 | -0.10% | 10,606 |
| Oct 8, 2025 | 100,000.00 | 100,500.00 | 99,500.00 | 99,500.00 | 99,500.00 | -0.50% | 7,725 |
| Oct 7, 2025 | 100,500.00 | 100,900.00 | 99,700.00 | 100,000.00 | 100,000.00 | -0.79% | 9,585 |
| Oct 6, 2025 | 98,700.00 | 100,900.00 | 98,700.00 | 100,800.00 | 100,800.00 | 2.65% | 9,944 |
| Oct 3, 2025 | 98,200.00 | 99,000.00 | 97,500.00 | 98,200.00 | 98,200.00 | -0.51% | 9,543 |
| Oct 2, 2025 | 99,000.00 | 99,600.00 | 97,900.00 | 98,700.00 | 98,700.00 | -0.60% | 12,940 |
| Oct 1, 2025 | 100,200.00 | 100,300.00 | 98,200.00 | 99,300.00 | 99,300.00 | -0.90% | 11,048 |
| Sep 30, 2025 | 100,200.00 | 101,100.00 | 99,600.00 | 100,200.00 | 100,200.00 | 0.20% | 15,552 |
| Sep 29, 2025 | 101,200.00 | 101,500.00 | 100,000.00 | 100,000.00 | 100,000.00 | -1.77% | 11,056 |
| 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 |