ORIX JREIT Inc. (TYO:8954)
Japan
· Delayed Price · Currency is JPY 101,200
-1,100 (-1.08%)
At close: Mar 9, 2026
ORIX JREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 102,200.00 | 103,500.00 | 101,800.00 | 102,300.00 | 102,300.00 | -0.49% | 13,749 |
| Mar 5, 2026 | 101,900.00 | 103,400.00 | 101,900.00 | 102,800.00 | 102,800.00 | 1.68% | 12,308 |
| Mar 4, 2026 | 102,500.00 | 102,600.00 | 100,700.00 | 101,100.00 | 101,100.00 | -2.03% | 24,766 |
| Mar 3, 2026 | 104,400.00 | 104,400.00 | 103,000.00 | 103,200.00 | 103,200.00 | -1.62% | 13,331 |
| Mar 2, 2026 | 103,800.00 | 105,200.00 | 103,300.00 | 104,900.00 | 104,900.00 | 0.77% | 13,017 |
| Feb 27, 2026 | 106,100.00 | 106,100.00 | 104,100.00 | 104,100.00 | 104,100.00 | -1.89% | 16,816 |
| Feb 26, 2026 | 105,200.00 | 106,500.00 | 104,900.00 | 106,100.00 | 106,100.00 | -1.03% | 19,007 |
| Feb 25, 2026 | 106,500.00 | 107,200.00 | 105,800.00 | 107,200.00 | 104,820.00 | 1.04% | 22,663 |
| Feb 24, 2026 | 106,500.00 | 106,800.00 | 105,400.00 | 106,100.00 | 103,744.42 | 0.28% | 14,078 |
| Feb 20, 2026 | 105,600.00 | 105,800.00 | 105,000.00 | 105,800.00 | 103,451.08 | 0.95% | 8,977 |
| Feb 19, 2026 | 105,800.00 | 105,800.00 | 104,400.00 | 104,800.00 | 102,473.28 | -0.66% | 6,558 |
| Feb 18, 2026 | 104,300.00 | 105,900.00 | 103,900.00 | 105,500.00 | 103,157.74 | 1.15% | 9,044 |
| Feb 17, 2026 | 105,100.00 | 105,100.00 | 104,100.00 | 104,300.00 | 101,984.38 | -0.86% | 7,706 |
| Feb 16, 2026 | 104,200.00 | 105,200.00 | 102,900.00 | 105,200.00 | 102,864.40 | 1.74% | 9,001 |
| Feb 13, 2026 | 104,800.00 | 105,100.00 | 103,400.00 | 103,400.00 | 101,104.37 | -1.24% | 12,162 |
| Feb 12, 2026 | 104,700.00 | 105,000.00 | 104,400.00 | 104,700.00 | 102,375.50 | -0.76% | 10,054 |
| Feb 10, 2026 | 105,600.00 | 106,000.00 | 104,800.00 | 105,500.00 | 103,157.74 | 0.57% | 10,620 |
| Feb 9, 2026 | 105,200.00 | 105,700.00 | 104,600.00 | 104,900.00 | 102,571.06 | 0.19% | 10,898 |
| Feb 6, 2026 | 105,900.00 | 105,900.00 | 104,500.00 | 104,700.00 | 102,375.50 | -0.66% | 8,951 |
| Feb 5, 2026 | 105,600.00 | 106,200.00 | 105,100.00 | 105,400.00 | 103,059.96 | -0.47% | 16,077 |
| Feb 4, 2026 | 105,000.00 | 105,900.00 | 104,400.00 | 105,900.00 | 103,548.86 | 1.15% | 17,670 |
| Feb 3, 2026 | 104,000.00 | 105,200.00 | 103,700.00 | 104,700.00 | 102,375.50 | 1.06% | 9,384 |
| Feb 2, 2026 | 104,600.00 | 105,200.00 | 103,600.00 | 103,600.00 | 101,299.93 | - | 10,810 |
| Jan 30, 2026 | 104,400.00 | 104,500.00 | 103,400.00 | 103,600.00 | 101,299.93 | -1.24% | 21,849 |
| Jan 29, 2026 | 103,200.00 | 104,900.00 | 102,400.00 | 104,900.00 | 102,571.06 | 0.67% | 20,740 |
| Jan 28, 2026 | 104,000.00 | 104,300.00 | 103,300.00 | 104,200.00 | 101,886.60 | 0.39% | 12,781 |
| Jan 27, 2026 | 104,700.00 | 104,900.00 | 103,500.00 | 103,800.00 | 101,495.49 | -1.05% | 9,964 |
| Jan 26, 2026 | 104,100.00 | 104,900.00 | 103,400.00 | 104,900.00 | 102,571.06 | 0.48% | 14,685 |
| Jan 23, 2026 | 105,300.00 | 105,600.00 | 104,200.00 | 104,400.00 | 102,082.16 | 0.19% | 11,474 |
| Jan 22, 2026 | 105,100.00 | 105,800.00 | 104,200.00 | 104,200.00 | 101,886.60 | -0.29% | 16,626 |
| Jan 21, 2026 | 106,800.00 | 106,900.00 | 104,400.00 | 104,500.00 | 102,179.94 | -2.25% | 20,027 |
| Jan 20, 2026 | 108,100.00 | 108,400.00 | 106,900.00 | 106,900.00 | 104,526.66 | -0.83% | 10,372 |
| Jan 19, 2026 | 109,100.00 | 109,200.00 | 107,200.00 | 107,800.00 | 105,406.68 | -0.65% | 9,277 |
| Jan 16, 2026 | 108,100.00 | 109,100.00 | 107,800.00 | 108,500.00 | 106,091.14 | 0.37% | 8,080 |
| Jan 15, 2026 | 107,700.00 | 108,100.00 | 106,800.00 | 108,100.00 | 105,700.02 | 0.84% | 10,407 |
| Jan 14, 2026 | 107,000.00 | 107,600.00 | 106,600.00 | 107,200.00 | 104,820.00 | -0.37% | 10,429 |
| Jan 13, 2026 | 107,600.00 | 107,700.00 | 106,600.00 | 107,600.00 | 105,211.12 | - | 10,866 |
| Jan 9, 2026 | 108,000.00 | 108,100.00 | 106,800.00 | 107,600.00 | 105,211.12 | -0.09% | 7,606 |
| Jan 8, 2026 | 107,900.00 | 108,100.00 | 107,100.00 | 107,700.00 | 105,308.90 | -0.28% | 9,417 |
| Jan 7, 2026 | 107,100.00 | 108,500.00 | 106,400.00 | 108,000.00 | 105,602.24 | 0.47% | 6,985 |
| Jan 6, 2026 | 106,900.00 | 107,500.00 | 106,400.00 | 107,500.00 | 105,113.34 | 0.66% | 8,142 |
| Jan 5, 2026 | 107,800.00 | 107,800.00 | 105,600.00 | 106,800.00 | 104,428.88 | 0.47% | 11,327 |
| Dec 30, 2025 | 107,100.00 | 107,500.00 | 106,300.00 | 106,300.00 | 103,939.98 | -0.47% | 7,655 |
| Dec 29, 2025 | 106,800.00 | 106,900.00 | 106,200.00 | 106,800.00 | 104,428.88 | - | 6,265 |
| Dec 26, 2025 | 107,400.00 | 107,600.00 | 105,900.00 | 106,800.00 | 104,428.88 | -0.19% | 9,605 |
| Dec 25, 2025 | 107,000.00 | 107,600.00 | 106,600.00 | 107,000.00 | 104,624.44 | 0.28% | 4,860 |
| Dec 24, 2025 | 105,700.00 | 106,800.00 | 105,600.00 | 106,700.00 | 104,331.10 | 0.85% | 4,780 |
| Dec 23, 2025 | 105,600.00 | 105,800.00 | 105,100.00 | 105,800.00 | 103,451.08 | 0.57% | 5,465 |
| Dec 22, 2025 | 105,800.00 | 106,400.00 | 105,000.00 | 105,200.00 | 102,864.40 | -0.66% | 6,262 |
| Dec 19, 2025 | 105,500.00 | 106,100.00 | 105,300.00 | 105,900.00 | 103,548.86 | 0.57% | 14,067 |
| Dec 18, 2025 | 105,500.00 | 105,900.00 | 105,000.00 | 105,300.00 | 102,962.18 | 0.19% | 9,134 |
| Dec 17, 2025 | 105,500.00 | 105,800.00 | 104,900.00 | 105,100.00 | 102,766.62 | -0.38% | 4,833 |
| Dec 16, 2025 | 105,100.00 | 106,200.00 | 105,000.00 | 105,500.00 | 103,157.74 | 0.76% | 7,293 |
| Dec 15, 2025 | 105,200.00 | 105,600.00 | 104,700.00 | 104,700.00 | 102,375.50 | -0.29% | 7,026 |
| Dec 12, 2025 | 103,000.00 | 105,200.00 | 103,000.00 | 105,000.00 | 102,668.84 | 1.55% | 18,162 |
| Dec 11, 2025 | 104,600.00 | 104,900.00 | 102,900.00 | 103,400.00 | 101,104.37 | -0.67% | 5,147 |
| Dec 10, 2025 | 103,800.00 | 104,500.00 | 103,100.00 | 104,100.00 | 101,788.82 | 0.48% | 8,363 |
| Dec 9, 2025 | 103,100.00 | 103,600.00 | 102,400.00 | 103,600.00 | 101,299.93 | 0.10% | 6,191 |
| Dec 8, 2025 | 104,000.00 | 104,100.00 | 102,400.00 | 103,500.00 | 101,202.15 | -0.48% | 10,273 |
| Dec 5, 2025 | 103,900.00 | 104,600.00 | 103,600.00 | 104,000.00 | 101,691.04 | 0.19% | 8,598 |
| Dec 4, 2025 | 104,400.00 | 104,600.00 | 103,500.00 | 103,800.00 | 101,495.49 | -0.76% | 7,351 |
| Dec 3, 2025 | 104,500.00 | 104,900.00 | 103,700.00 | 104,600.00 | 102,277.72 | -0.66% | 10,056 |
| Dec 2, 2025 | 105,200.00 | 105,600.00 | 104,300.00 | 105,300.00 | 102,962.18 | -0.19% | 11,469 |
| Dec 1, 2025 | 107,300.00 | 107,400.00 | 105,500.00 | 105,500.00 | 103,157.74 | -1.59% | 15,478 |
| Nov 28, 2025 | 108,000.00 | 108,200.00 | 107,200.00 | 107,200.00 | 104,820.00 | -0.56% | 14,763 |
| Nov 27, 2025 | 107,000.00 | 108,100.00 | 106,900.00 | 107,800.00 | 105,406.68 | 0.84% | 9,247 |
| Nov 26, 2025 | 106,300.00 | 106,900.00 | 105,700.00 | 106,900.00 | 104,526.66 | 0.66% | 13,062 |
| Nov 25, 2025 | 105,700.00 | 106,800.00 | 105,300.00 | 106,200.00 | 103,842.20 | 1.05% | 12,126 |
| Nov 21, 2025 | 105,200.00 | 106,200.00 | 105,100.00 | 105,100.00 | 102,766.62 | -0.10% | 24,684 |
| Nov 20, 2025 | 104,800.00 | 106,100.00 | 104,100.00 | 105,200.00 | 102,864.40 | 0.38% | 18,041 |
| Nov 19, 2025 | 106,000.00 | 106,200.00 | 104,400.00 | 104,800.00 | 102,473.28 | -0.85% | 13,843 |
| Nov 18, 2025 | 107,900.00 | 108,000.00 | 105,500.00 | 105,700.00 | 103,353.30 | -2.40% | 14,977 |
| Nov 17, 2025 | 107,500.00 | 108,300.00 | 106,400.00 | 108,300.00 | 105,895.58 | 0.65% | 12,246 |
| Nov 14, 2025 | 107,400.00 | 107,900.00 | 107,000.00 | 107,600.00 | 105,211.12 | 0.37% | 11,862 |
| Nov 13, 2025 | 107,400.00 | 107,700.00 | 106,700.00 | 107,200.00 | 104,820.00 | 0.56% | 6,362 |
| Nov 12, 2025 | 107,300.00 | 108,000.00 | 106,600.00 | 106,600.00 | 104,233.32 | -0.93% | 12,048 |
| Nov 11, 2025 | 106,900.00 | 107,600.00 | 106,300.00 | 107,600.00 | 105,211.12 | 1.32% | 5,955 |
| Nov 10, 2025 | 106,700.00 | 107,400.00 | 106,200.00 | 106,200.00 | 103,842.20 | - | 11,192 |
| Nov 7, 2025 | 106,100.00 | 106,200.00 | 105,600.00 | 106,200.00 | 103,842.20 | 0.19% | 10,400 |
| Nov 6, 2025 | 106,200.00 | 106,400.00 | 105,200.00 | 106,000.00 | 103,646.64 | -0.19% | 9,208 |
| Nov 5, 2025 | 105,500.00 | 106,500.00 | 104,200.00 | 106,200.00 | 103,842.20 | 0.66% | 31,332 |
| Nov 4, 2025 | 105,000.00 | 106,100.00 | 104,800.00 | 105,500.00 | 103,157.74 | 1.15% | 13,031 |
| Oct 31, 2025 | 104,400.00 | 106,100.00 | 104,200.00 | 104,300.00 | 101,984.38 | -0.19% | 16,332 |
| Oct 30, 2025 | 102,800.00 | 105,200.00 | 102,200.00 | 104,500.00 | 102,179.94 | 1.65% | 17,521 |
| Oct 29, 2025 | 103,000.00 | 103,000.00 | 101,700.00 | 102,800.00 | 100,517.69 | 0.10% | 8,749 |
| Oct 28, 2025 | 103,900.00 | 103,900.00 | 102,600.00 | 102,700.00 | 100,419.91 | -1.25% | 10,172 |
| Oct 27, 2025 | 102,600.00 | 104,000.00 | 102,600.00 | 104,000.00 | 101,691.04 | 1.27% | 8,505 |
| Oct 24, 2025 | 103,500.00 | 103,800.00 | 102,700.00 | 102,700.00 | 100,419.91 | -0.58% | 10,639 |
| Oct 23, 2025 | 102,400.00 | 103,800.00 | 101,900.00 | 103,300.00 | 101,006.59 | 0.78% | 12,348 |
| Oct 22, 2025 | 102,300.00 | 102,900.00 | 101,500.00 | 102,500.00 | 100,224.35 | 1.08% | 10,974 |
| Oct 21, 2025 | 101,500.00 | 101,700.00 | 100,800.00 | 101,400.00 | 99,148.77 | 0.10% | 6,395 |
| Oct 20, 2025 | 101,800.00 | 102,100.00 | 100,800.00 | 101,300.00 | 99,050.99 | -0.49% | 8,844 |
| Oct 17, 2025 | 100,300.00 | 101,800.00 | 100,300.00 | 101,800.00 | 99,539.89 | 0.89% | 14,886 |
| Oct 16, 2025 | 100,300.00 | 100,900.00 | 99,900.00 | 100,900.00 | 98,659.87 | 0.90% | 5,589 |
| Oct 15, 2025 | 99,100.00 | 100,300.00 | 99,000.00 | 100,000.00 | 97,779.85 | 0.60% | 8,364 |
| Oct 14, 2025 | 98,900.00 | 99,500.00 | 98,200.00 | 99,400.00 | 97,193.17 | 0.10% | 6,865 |
| Oct 10, 2025 | 99,000.00 | 99,400.00 | 98,700.00 | 99,300.00 | 97,095.39 | -0.10% | 5,842 |
| Oct 9, 2025 | 99,000.00 | 99,600.00 | 98,400.00 | 99,400.00 | 97,193.17 | -0.10% | 10,606 |
| Oct 8, 2025 | 100,000.00 | 100,500.00 | 99,500.00 | 99,500.00 | 97,290.95 | -0.50% | 7,725 |
| Oct 7, 2025 | 100,500.00 | 100,900.00 | 99,700.00 | 100,000.00 | 97,779.85 | -0.79% | 9,585 |