MORI TRUST REIT, Inc. (TYO:8961)
Japan
· Delayed Price · Currency is JPY 75,300
-1,400 (-1.83%)
Sep 29, 2025, 3:30 PM JST
MORI TRUST REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 76,500.00 | 76,700.00 | 76,200.00 | 76,700.00 | 76,700.00 | 0.66% | 5,396 |
| Sep 25, 2025 | 76,000.00 | 76,400.00 | 75,700.00 | 76,200.00 | 76,200.00 | 0.40% | 8,972 |
| Sep 24, 2025 | 75,800.00 | 76,400.00 | 75,700.00 | 75,900.00 | 75,900.00 | 0.80% | 8,212 |
| Sep 22, 2025 | 75,100.00 | 75,800.00 | 74,900.00 | 75,300.00 | 75,300.00 | 0.40% | 7,484 |
| Sep 19, 2025 | 75,400.00 | 75,700.00 | 74,600.00 | 75,000.00 | 75,000.00 | -0.13% | 11,424 |
| Sep 18, 2025 | 75,700.00 | 75,900.00 | 74,900.00 | 75,100.00 | 75,100.00 | -0.79% | 5,589 |
| Sep 17, 2025 | 75,800.00 | 76,100.00 | 74,600.00 | 75,700.00 | 75,700.00 | -0.92% | 10,675 |
| Sep 16, 2025 | 76,400.00 | 76,600.00 | 76,100.00 | 76,400.00 | 76,400.00 | -0.26% | 8,353 |
| Sep 12, 2025 | 76,000.00 | 76,600.00 | 75,700.00 | 76,600.00 | 76,600.00 | 1.32% | 12,661 |
| Sep 11, 2025 | 75,300.00 | 75,800.00 | 75,200.00 | 75,600.00 | 75,600.00 | 0.40% | 5,996 |
| Sep 10, 2025 | 74,500.00 | 75,300.00 | 74,500.00 | 75,300.00 | 75,300.00 | 0.27% | 7,182 |
| Sep 9, 2025 | 74,700.00 | 75,500.00 | 74,700.00 | 75,100.00 | 75,100.00 | 0.54% | 8,272 |
| Sep 8, 2025 | 74,600.00 | 75,200.00 | 74,500.00 | 74,700.00 | 74,700.00 | 0.27% | 6,019 |
| Sep 5, 2025 | 74,400.00 | 74,800.00 | 74,200.00 | 74,500.00 | 74,500.00 | -0.13% | 9,660 |
| Sep 4, 2025 | 74,800.00 | 74,900.00 | 74,300.00 | 74,600.00 | 74,600.00 | - | 11,817 |
| Sep 3, 2025 | 75,000.00 | 75,200.00 | 74,200.00 | 74,600.00 | 74,600.00 | -0.40% | 8,632 |
| Sep 2, 2025 | 74,900.00 | 75,200.00 | 74,600.00 | 74,900.00 | 74,900.00 | 0.27% | 5,393 |
| Sep 1, 2025 | 74,700.00 | 75,200.00 | 74,600.00 | 74,700.00 | 74,700.00 | -0.13% | 6,145 |
| Aug 29, 2025 | 74,400.00 | 75,200.00 | 74,200.00 | 74,800.00 | 74,800.00 | - | 11,545 |
| Aug 28, 2025 | 74,400.00 | 75,000.00 | 74,300.00 | 74,800.00 | 74,800.00 | -2.09% | 14,521 |
| Aug 27, 2025 | 75,400.00 | 76,500.00 | 75,400.00 | 76,400.00 | 74,634.00 | 1.46% | 18,227 |
| Aug 26, 2025 | 75,900.00 | 76,000.00 | 75,000.00 | 75,300.00 | 73,559.43 | -0.66% | 7,397 |
| Aug 25, 2025 | 75,900.00 | 75,900.00 | 75,400.00 | 75,800.00 | 74,047.87 | 0.26% | 5,528 |
| Aug 22, 2025 | 75,600.00 | 75,600.00 | 75,300.00 | 75,600.00 | 73,852.49 | 0.13% | 5,451 |
| Aug 21, 2025 | 75,700.00 | 75,800.00 | 75,500.00 | 75,500.00 | 73,754.80 | 0.13% | 6,060 |
| Aug 20, 2025 | 75,600.00 | 75,800.00 | 75,200.00 | 75,400.00 | 73,657.12 | -0.26% | 7,770 |
| Aug 19, 2025 | 75,200.00 | 75,700.00 | 75,200.00 | 75,600.00 | 73,852.49 | 0.53% | 5,553 |
| Aug 18, 2025 | 74,900.00 | 75,300.00 | 74,800.00 | 75,200.00 | 73,461.74 | 0.40% | 5,618 |
| Aug 15, 2025 | 74,900.00 | 75,200.00 | 74,700.00 | 74,900.00 | 73,168.67 | - | 6,287 |
| Aug 14, 2025 | 74,600.00 | 75,000.00 | 74,400.00 | 74,900.00 | 73,168.67 | 0.27% | 5,682 |
| Aug 13, 2025 | 75,000.00 | 75,200.00 | 74,500.00 | 74,700.00 | 72,973.30 | -0.13% | 6,290 |
| Aug 12, 2025 | 75,100.00 | 75,300.00 | 74,800.00 | 74,800.00 | 73,070.98 | -0.40% | 5,197 |
| Aug 8, 2025 | 74,800.00 | 75,200.00 | 74,600.00 | 75,100.00 | 73,364.05 | 0.40% | 7,287 |
| Aug 7, 2025 | 75,200.00 | 75,400.00 | 74,500.00 | 74,800.00 | 73,070.98 | -0.53% | 6,650 |
| Aug 6, 2025 | 74,200.00 | 75,400.00 | 74,200.00 | 75,200.00 | 73,461.74 | 1.08% | 8,439 |
| Aug 5, 2025 | 73,600.00 | 74,700.00 | 73,600.00 | 74,400.00 | 72,680.23 | 1.22% | 7,080 |
| Aug 4, 2025 | 73,600.00 | 73,800.00 | 73,200.00 | 73,500.00 | 71,801.03 | -0.41% | 5,918 |
| Aug 1, 2025 | 73,500.00 | 74,000.00 | 73,000.00 | 73,800.00 | 72,094.10 | 0.41% | 5,400 |
| Jul 31, 2025 | 73,500.00 | 73,800.00 | 73,100.00 | 73,500.00 | 71,801.03 | - | 7,160 |
| Jul 30, 2025 | 73,000.00 | 73,800.00 | 72,800.00 | 73,500.00 | 71,801.03 | 1.10% | 11,038 |
| Jul 29, 2025 | 71,800.00 | 72,800.00 | 71,800.00 | 72,700.00 | 71,019.53 | 1.25% | 6,402 |
| Jul 28, 2025 | 71,600.00 | 72,400.00 | 71,500.00 | 71,800.00 | 70,140.33 | 0.28% | 5,046 |
| Jul 25, 2025 | 71,300.00 | 71,800.00 | 71,200.00 | 71,600.00 | 69,944.95 | 0.42% | 4,165 |
| Jul 24, 2025 | 71,200.00 | 71,600.00 | 71,000.00 | 71,300.00 | 69,651.89 | 0.14% | 4,527 |
| Jul 23, 2025 | 71,400.00 | 71,600.00 | 71,100.00 | 71,200.00 | 69,554.20 | -0.28% | 5,543 |
| Jul 22, 2025 | 71,500.00 | 71,600.00 | 70,500.00 | 71,400.00 | 69,749.58 | 0.56% | 5,935 |
| Jul 18, 2025 | 71,200.00 | 71,500.00 | 71,000.00 | 71,000.00 | 69,358.82 | -0.42% | 4,071 |
| Jul 17, 2025 | 71,000.00 | 71,400.00 | 70,500.00 | 71,300.00 | 69,651.89 | 0.56% | 4,773 |
| Jul 16, 2025 | 71,000.00 | 71,500.00 | 70,800.00 | 70,900.00 | 69,261.13 | -0.14% | 6,932 |
| Jul 15, 2025 | 70,900.00 | 71,300.00 | 70,500.00 | 71,000.00 | 69,358.82 | 0.14% | 5,924 |