ORIX JREIT Inc. (TYO:8954)
Japan
· Delayed Price · Currency is JPY 99,800
+700 (0.71%)
Apr 28, 2026, 3:30 PM JST
ORIX JREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 100,600.00 | 100,700.00 | 99,400.00 | 99,800.00 | 99,800.00 | 0.71% | 13,157 |
| Apr 27, 2026 | 99,000.00 | 99,900.00 | 98,900.00 | 99,100.00 | 99,100.00 | -0.30% | 11,947 |
| Apr 24, 2026 | 99,100.00 | 99,400.00 | 98,400.00 | 99,400.00 | 99,400.00 | 0.20% | 11,509 |
| Apr 23, 2026 | 98,900.00 | 99,500.00 | 98,200.00 | 99,200.00 | 99,200.00 | 0.10% | 10,159 |
| Apr 22, 2026 | 101,000.00 | 101,200.00 | 98,000.00 | 99,100.00 | 99,100.00 | -1.69% | 15,187 |
| Apr 21, 2026 | 101,500.00 | 101,600.00 | 100,700.00 | 100,800.00 | 100,800.00 | -0.20% | 8,472 |
| Apr 20, 2026 | 101,000.00 | 101,700.00 | 100,800.00 | 101,000.00 | 101,000.00 | 0.10% | 8,506 |
| Apr 17, 2026 | 101,400.00 | 101,700.00 | 100,600.00 | 100,900.00 | 100,900.00 | -0.59% | 8,050 |
| Apr 16, 2026 | 101,500.00 | 101,500.00 | 100,200.00 | 101,500.00 | 101,500.00 | 0.50% | 14,921 |
| Apr 15, 2026 | 101,700.00 | 102,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | -0.30% | 11,578 |
| Apr 14, 2026 | 100,800.00 | 101,400.00 | 100,600.00 | 101,300.00 | 101,300.00 | 1.30% | 6,543 |
| Apr 13, 2026 | 99,800.00 | 100,300.00 | 99,200.00 | 100,000.00 | 100,000.00 | - | 11,408 |
| Apr 10, 2026 | 100,200.00 | 100,300.00 | 99,400.00 | 100,000.00 | 100,000.00 | -0.10% | 10,057 |
| Apr 9, 2026 | 100,900.00 | 101,400.00 | 99,700.00 | 100,100.00 | 100,100.00 | -0.99% | 10,138 |
| Apr 8, 2026 | 99,900.00 | 101,100.00 | 99,200.00 | 101,100.00 | 101,100.00 | 2.43% | 14,793 |
| Apr 7, 2026 | 99,100.00 | 99,700.00 | 98,600.00 | 98,700.00 | 98,700.00 | -0.30% | 5,512 |
| Apr 6, 2026 | 98,500.00 | 99,300.00 | 98,500.00 | 99,000.00 | 99,000.00 | 0.30% | 4,498 |
| Apr 3, 2026 | 98,200.00 | 99,200.00 | 97,300.00 | 98,700.00 | 98,700.00 | 1.02% | 7,772 |
| Apr 2, 2026 | 99,400.00 | 100,200.00 | 97,700.00 | 97,700.00 | 97,700.00 | -1.11% | 10,338 |
| Apr 1, 2026 | 97,700.00 | 98,800.00 | 96,800.00 | 98,800.00 | 98,800.00 | 2.70% | 12,581 |
| Mar 31, 2026 | 97,900.00 | 98,000.00 | 96,000.00 | 96,200.00 | 96,200.00 | -1.13% | 17,236 |
| Mar 30, 2026 | 98,000.00 | 98,300.00 | 97,200.00 | 97,300.00 | 97,300.00 | -2.51% | 13,945 |
| Mar 27, 2026 | 99,700.00 | 100,000.00 | 99,300.00 | 99,800.00 | 99,800.00 | 0.10% | 13,211 |
| Mar 26, 2026 | 100,400.00 | 100,400.00 | 99,300.00 | 99,700.00 | 99,700.00 | -0.70% | 13,623 |
| Mar 25, 2026 | 100,700.00 | 101,100.00 | 100,200.00 | 100,400.00 | 100,400.00 | 0.80% | 9,018 |
| Mar 24, 2026 | 100,500.00 | 101,400.00 | 99,600.00 | 99,600.00 | 99,600.00 | - | 17,641 |
| Mar 23, 2026 | 99,800.00 | 100,700.00 | 98,800.00 | 99,600.00 | 99,600.00 | -2.35% | 13,892 |
| Mar 19, 2026 | 103,800.00 | 103,900.00 | 102,000.00 | 102,000.00 | 102,000.00 | -2.39% | 26,577 |
| Mar 18, 2026 | 103,800.00 | 104,500.00 | 103,500.00 | 104,500.00 | 104,500.00 | 0.87% | 10,596 |
| Mar 17, 2026 | 102,500.00 | 104,400.00 | 102,500.00 | 103,600.00 | 103,600.00 | 1.07% | 12,408 |
| Mar 16, 2026 | 101,000.00 | 103,000.00 | 101,000.00 | 102,500.00 | 102,500.00 | 0.79% | 10,989 |
| Mar 13, 2026 | 102,200.00 | 103,000.00 | 101,700.00 | 101,700.00 | 101,700.00 | -0.88% | 17,799 |
| Mar 12, 2026 | 102,200.00 | 102,900.00 | 101,800.00 | 102,600.00 | 102,600.00 | -0.58% | 8,202 |
| Mar 11, 2026 | 101,400.00 | 103,700.00 | 101,300.00 | 103,200.00 | 103,200.00 | 1.78% | 10,287 |
| Mar 10, 2026 | 101,900.00 | 102,100.00 | 101,200.00 | 101,400.00 | 101,400.00 | 0.20% | 14,673 |
| Mar 9, 2026 | 101,000.00 | 102,000.00 | 100,500.00 | 101,200.00 | 101,200.00 | -1.08% | 16,191 |
| 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 |