MORI TRUST REIT, Inc. (TYO:8961)
Japan
· Delayed Price · Currency is JPY 76,200
-400 (-0.52%)
Mar 9, 2026, 3:30 PM JST
MORI TRUST REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77,400.00 | 77,500.00 | 76,600.00 | 76,600.00 | 76,600.00 | -1.29% | 8,243 |
| Mar 5, 2026 | 76,500.00 | 77,900.00 | 76,500.00 | 77,600.00 | 77,600.00 | 1.97% | 9,386 |
| Mar 4, 2026 | 76,500.00 | 76,800.00 | 75,700.00 | 76,100.00 | 76,100.00 | -0.65% | 14,824 |
| Mar 3, 2026 | 77,200.00 | 77,400.00 | 76,600.00 | 76,600.00 | 76,600.00 | -1.42% | 12,129 |
| Mar 2, 2026 | 77,700.00 | 78,000.00 | 77,100.00 | 77,700.00 | 77,700.00 | - | 11,063 |
| Feb 27, 2026 | 78,500.00 | 78,700.00 | 77,700.00 | 77,700.00 | 77,700.00 | -1.27% | 11,168 |
| Feb 26, 2026 | 78,100.00 | 79,100.00 | 77,800.00 | 78,700.00 | 78,700.00 | -1.38% | 9,881 |
| Feb 25, 2026 | 79,400.00 | 80,100.00 | 79,200.00 | 79,800.00 | 78,009.00 | 0.38% | 14,268 |
| Feb 24, 2026 | 79,000.00 | 80,100.00 | 78,300.00 | 79,500.00 | 77,715.73 | 1.40% | 9,892 |
| Feb 20, 2026 | 78,700.00 | 78,900.00 | 78,300.00 | 78,400.00 | 76,640.42 | - | 5,337 |
| Feb 19, 2026 | 79,000.00 | 79,100.00 | 78,200.00 | 78,400.00 | 76,640.42 | -0.38% | 4,747 |
| Feb 18, 2026 | 77,800.00 | 78,900.00 | 77,800.00 | 78,700.00 | 76,933.69 | 1.03% | 4,326 |
| Feb 17, 2026 | 78,100.00 | 78,400.00 | 77,500.00 | 77,900.00 | 76,151.64 | -0.51% | 4,206 |
| Feb 16, 2026 | 77,700.00 | 78,300.00 | 77,500.00 | 78,300.00 | 76,542.67 | 1.16% | 6,329 |
| Feb 13, 2026 | 77,900.00 | 78,000.00 | 77,200.00 | 77,400.00 | 75,662.86 | -0.51% | 8,095 |
| Feb 12, 2026 | 77,900.00 | 78,300.00 | 77,800.00 | 77,800.00 | 76,053.89 | -0.38% | 7,376 |
| Feb 10, 2026 | 78,200.00 | 78,300.00 | 77,800.00 | 78,100.00 | 76,347.15 | -0.13% | 7,869 |
| Feb 9, 2026 | 78,500.00 | 78,700.00 | 78,000.00 | 78,200.00 | 76,444.91 | 0.39% | 6,041 |
| Feb 6, 2026 | 78,600.00 | 78,600.00 | 77,800.00 | 77,900.00 | 76,151.64 | -1.02% | 8,016 |
| Feb 5, 2026 | 79,000.00 | 79,400.00 | 78,400.00 | 78,700.00 | 76,933.69 | -0.13% | 7,667 |
| Feb 4, 2026 | 78,300.00 | 79,000.00 | 77,800.00 | 78,800.00 | 77,031.44 | 0.77% | 6,626 |
| Feb 3, 2026 | 77,700.00 | 78,600.00 | 77,500.00 | 78,200.00 | 76,444.91 | 0.90% | 5,928 |
| Feb 2, 2026 | 78,300.00 | 78,600.00 | 77,300.00 | 77,500.00 | 75,760.62 | -0.26% | 8,098 |
| Jan 30, 2026 | 78,900.00 | 78,900.00 | 77,700.00 | 77,700.00 | 75,956.13 | -1.52% | 11,719 |
| Jan 29, 2026 | 78,400.00 | 78,900.00 | 77,600.00 | 78,900.00 | 77,129.20 | 0.13% | 11,592 |
| Jan 28, 2026 | 78,300.00 | 78,800.00 | 78,000.00 | 78,800.00 | 77,031.44 | -0.13% | 8,160 |
| Jan 27, 2026 | 78,600.00 | 78,900.00 | 78,200.00 | 78,900.00 | 77,129.20 | 0.25% | 4,008 |
| Jan 26, 2026 | 79,400.00 | 79,400.00 | 78,500.00 | 78,700.00 | 76,933.69 | -1.01% | 4,596 |
| Jan 23, 2026 | 79,800.00 | 80,000.00 | 79,000.00 | 79,500.00 | 77,715.73 | - | 6,305 |
| Jan 22, 2026 | 79,500.00 | 80,100.00 | 79,300.00 | 79,500.00 | 77,715.73 | 0.25% | 5,976 |
| Jan 21, 2026 | 80,300.00 | 80,400.00 | 79,200.00 | 79,300.00 | 77,520.22 | -1.37% | 8,248 |
| Jan 20, 2026 | 81,200.00 | 81,200.00 | 80,400.00 | 80,400.00 | 78,595.53 | -0.37% | 6,143 |
| Jan 19, 2026 | 81,700.00 | 81,900.00 | 80,600.00 | 80,700.00 | 78,888.80 | -0.74% | 4,935 |
| Jan 16, 2026 | 80,700.00 | 81,500.00 | 80,600.00 | 81,300.00 | 79,475.33 | 0.49% | 5,910 |
| Jan 15, 2026 | 80,200.00 | 80,900.00 | 79,900.00 | 80,900.00 | 79,084.31 | 1.00% | 5,480 |
| Jan 14, 2026 | 79,100.00 | 80,100.00 | 78,900.00 | 80,100.00 | 78,302.27 | 1.26% | 7,432 |
| Jan 13, 2026 | 79,700.00 | 79,800.00 | 78,800.00 | 79,100.00 | 77,324.71 | -0.63% | 4,648 |
| Jan 9, 2026 | 79,600.00 | 79,800.00 | 79,000.00 | 79,600.00 | 77,813.49 | 0.25% | 6,013 |
| Jan 8, 2026 | 79,600.00 | 80,000.00 | 79,300.00 | 79,400.00 | 77,617.98 | -0.50% | 6,866 |
| Jan 7, 2026 | 79,000.00 | 80,000.00 | 78,700.00 | 79,800.00 | 78,009.00 | 0.76% | 5,508 |
| Jan 6, 2026 | 78,800.00 | 79,200.00 | 78,300.00 | 79,200.00 | 77,422.47 | 0.51% | 5,458 |
| Jan 5, 2026 | 78,600.00 | 79,000.00 | 77,900.00 | 78,800.00 | 77,031.44 | 0.90% | 8,028 |
| Dec 30, 2025 | 78,600.00 | 78,700.00 | 78,100.00 | 78,100.00 | 76,347.15 | - | 5,419 |
| Dec 29, 2025 | 78,600.00 | 79,200.00 | 78,000.00 | 78,100.00 | 76,347.15 | -0.76% | 9,361 |
| Dec 26, 2025 | 79,000.00 | 79,300.00 | 78,000.00 | 78,700.00 | 76,933.69 | -0.38% | 10,335 |
| Dec 25, 2025 | 78,700.00 | 79,200.00 | 78,500.00 | 79,000.00 | 77,226.95 | 0.64% | 5,246 |
| Dec 24, 2025 | 78,200.00 | 78,500.00 | 78,000.00 | 78,500.00 | 76,738.18 | 0.64% | 2,917 |
| Dec 23, 2025 | 77,600.00 | 78,000.00 | 77,400.00 | 78,000.00 | 76,249.40 | 0.78% | 4,093 |
| Dec 22, 2025 | 78,200.00 | 78,700.00 | 77,300.00 | 77,400.00 | 75,662.86 | -0.77% | 4,205 |
| Dec 19, 2025 | 77,900.00 | 78,700.00 | 77,700.00 | 78,000.00 | 76,249.40 | 0.39% | 7,044 |
| Dec 18, 2025 | 77,300.00 | 78,000.00 | 77,100.00 | 77,700.00 | 75,956.13 | 0.52% | 5,340 |
| Dec 17, 2025 | 77,300.00 | 77,300.00 | 76,800.00 | 77,300.00 | 75,565.11 | - | 5,621 |
| Dec 16, 2025 | 77,100.00 | 77,600.00 | 77,000.00 | 77,300.00 | 75,565.11 | - | 3,460 |
| Dec 15, 2025 | 76,600.00 | 77,500.00 | 76,400.00 | 77,300.00 | 75,565.11 | 0.91% | 5,800 |
| Dec 12, 2025 | 75,500.00 | 76,900.00 | 75,500.00 | 76,600.00 | 74,880.82 | 0.66% | 13,769 |
| Dec 11, 2025 | 76,600.00 | 76,900.00 | 75,600.00 | 76,100.00 | 74,392.04 | -0.39% | 8,183 |
| Dec 10, 2025 | 76,200.00 | 76,800.00 | 75,800.00 | 76,400.00 | 74,685.31 | -0.13% | 7,663 |
| Dec 9, 2025 | 76,000.00 | 76,700.00 | 75,700.00 | 76,500.00 | 74,783.06 | 0.53% | 7,510 |
| Dec 8, 2025 | 76,800.00 | 76,900.00 | 75,800.00 | 76,100.00 | 74,392.04 | -0.91% | 11,461 |
| Dec 5, 2025 | 77,200.00 | 77,400.00 | 76,700.00 | 76,800.00 | 75,076.33 | -0.39% | 8,723 |
| Dec 4, 2025 | 78,300.00 | 78,500.00 | 77,000.00 | 77,100.00 | 75,369.60 | -1.41% | 10,516 |
| Dec 3, 2025 | 78,400.00 | 78,700.00 | 78,000.00 | 78,200.00 | 76,444.91 | -0.51% | 4,855 |
| Dec 2, 2025 | 78,700.00 | 79,100.00 | 78,100.00 | 78,600.00 | 76,835.93 | -0.38% | 7,173 |
| Dec 1, 2025 | 80,000.00 | 80,100.00 | 78,900.00 | 78,900.00 | 77,129.20 | -1.13% | 8,511 |
| Nov 28, 2025 | 79,900.00 | 80,100.00 | 79,400.00 | 79,800.00 | 78,009.00 | -0.37% | 6,679 |
| Nov 27, 2025 | 79,900.00 | 80,200.00 | 79,500.00 | 80,100.00 | 78,302.27 | 0.38% | 8,746 |
| Nov 26, 2025 | 79,900.00 | 80,000.00 | 79,200.00 | 79,800.00 | 78,009.00 | 0.25% | 5,047 |
| Nov 25, 2025 | 79,300.00 | 80,000.00 | 78,800.00 | 79,600.00 | 77,813.49 | 0.13% | 5,374 |
| Nov 21, 2025 | 78,100.00 | 79,500.00 | 78,000.00 | 79,500.00 | 77,715.73 | 1.92% | 11,520 |
| Nov 20, 2025 | 78,100.00 | 78,700.00 | 77,900.00 | 78,000.00 | 76,249.40 | 0.13% | 5,067 |
| Nov 19, 2025 | 78,200.00 | 78,200.00 | 77,400.00 | 77,900.00 | 76,151.64 | -0.13% | 4,838 |
| Nov 18, 2025 | 79,200.00 | 79,300.00 | 78,000.00 | 78,000.00 | 76,249.40 | -1.64% | 6,237 |
| Nov 17, 2025 | 79,500.00 | 79,500.00 | 78,600.00 | 79,300.00 | 77,520.22 | -0.13% | 4,597 |
| Nov 14, 2025 | 79,000.00 | 79,600.00 | 78,900.00 | 79,400.00 | 77,617.98 | 0.63% | 6,246 |
| Nov 13, 2025 | 79,700.00 | 79,700.00 | 78,500.00 | 78,900.00 | 77,129.20 | -0.75% | 4,643 |
| Nov 12, 2025 | 79,700.00 | 80,200.00 | 79,500.00 | 79,500.00 | 77,715.73 | -0.13% | 5,952 |
| Nov 11, 2025 | 78,800.00 | 79,600.00 | 78,600.00 | 79,600.00 | 77,813.49 | 1.53% | 5,738 |
| Nov 10, 2025 | 78,800.00 | 79,100.00 | 78,300.00 | 78,400.00 | 76,640.42 | -0.25% | 6,442 |
| Nov 7, 2025 | 78,100.00 | 78,600.00 | 77,900.00 | 78,600.00 | 76,835.93 | 0.77% | 5,178 |
| Nov 6, 2025 | 78,700.00 | 78,700.00 | 77,800.00 | 78,000.00 | 76,249.40 | -0.76% | 3,744 |
| Nov 5, 2025 | 78,300.00 | 78,600.00 | 77,600.00 | 78,600.00 | 76,835.93 | 0.51% | 10,330 |
| Nov 4, 2025 | 77,900.00 | 78,300.00 | 77,400.00 | 78,200.00 | 76,444.91 | 0.64% | 5,218 |
| Oct 31, 2025 | 78,200.00 | 78,500.00 | 77,700.00 | 77,700.00 | 75,956.13 | -1.02% | 9,105 |
| Oct 30, 2025 | 77,700.00 | 78,700.00 | 77,300.00 | 78,500.00 | 76,738.18 | 1.16% | 7,011 |
| Oct 29, 2025 | 78,400.00 | 78,400.00 | 77,400.00 | 77,600.00 | 75,858.38 | -0.89% | 5,376 |
| Oct 28, 2025 | 78,600.00 | 78,700.00 | 77,900.00 | 78,300.00 | 76,542.67 | -0.38% | 5,326 |
| Oct 27, 2025 | 78,300.00 | 78,900.00 | 78,000.00 | 78,600.00 | 76,835.93 | 0.26% | 5,263 |
| Oct 24, 2025 | 79,000.00 | 79,700.00 | 78,300.00 | 78,400.00 | 76,640.42 | -0.63% | 7,463 |
| Oct 23, 2025 | 77,700.00 | 78,900.00 | 77,400.00 | 78,900.00 | 77,129.20 | 1.15% | 7,852 |
| Oct 22, 2025 | 77,700.00 | 78,000.00 | 77,200.00 | 78,000.00 | 76,249.40 | 0.78% | 5,831 |
| Oct 21, 2025 | 77,400.00 | 77,600.00 | 77,200.00 | 77,400.00 | 75,662.86 | -0.26% | 4,419 |
| Oct 20, 2025 | 77,600.00 | 77,700.00 | 77,200.00 | 77,600.00 | 75,858.38 | 0.26% | 3,819 |
| Oct 17, 2025 | 77,500.00 | 77,800.00 | 77,200.00 | 77,400.00 | 75,662.86 | -0.13% | 4,782 |
| Oct 16, 2025 | 77,000.00 | 77,800.00 | 76,900.00 | 77,500.00 | 75,760.62 | 0.65% | 5,068 |
| Oct 15, 2025 | 76,200.00 | 77,000.00 | 76,200.00 | 77,000.00 | 75,271.84 | 0.65% | 4,934 |
| Oct 14, 2025 | 75,800.00 | 76,500.00 | 75,700.00 | 76,500.00 | 74,783.06 | 0.26% | 5,891 |
| Oct 10, 2025 | 76,300.00 | 76,600.00 | 76,000.00 | 76,300.00 | 74,587.55 | -0.13% | 3,416 |
| Oct 9, 2025 | 76,200.00 | 76,500.00 | 75,900.00 | 76,400.00 | 74,685.31 | 0.26% | 6,436 |
| Oct 8, 2025 | 76,600.00 | 77,000.00 | 76,200.00 | 76,200.00 | 74,489.80 | -0.65% | 4,534 |
| Oct 7, 2025 | 76,500.00 | 76,900.00 | 76,200.00 | 76,700.00 | 74,978.58 | -0.13% | 5,373 |