MORI TRUST REIT, Inc. (TYO:8961)
Japan
· Delayed Price · Currency is JPY 75,600
-100 (-0.13%)
Apr 28, 2026, 3:30 PM JST
MORI TRUST REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75,600.00 | 75,900.00 | 75,200.00 | 75,600.00 | 75,600.00 | -0.13% | 7,983 |
| Apr 27, 2026 | 76,100.00 | 76,100.00 | 75,300.00 | 75,700.00 | 75,700.00 | 0.13% | 8,226 |
| Apr 24, 2026 | 76,500.00 | 76,600.00 | 75,600.00 | 75,600.00 | 75,600.00 | -0.53% | 8,153 |
| Apr 23, 2026 | 75,500.00 | 76,800.00 | 75,200.00 | 76,000.00 | 76,000.00 | 3.68% | 12,620 |
| Apr 22, 2026 | 73,900.00 | 74,000.00 | 73,200.00 | 73,300.00 | 73,300.00 | -0.81% | 4,175 |
| Apr 21, 2026 | 74,500.00 | 74,600.00 | 73,900.00 | 73,900.00 | 73,900.00 | -0.54% | 3,006 |
| Apr 20, 2026 | 74,700.00 | 74,900.00 | 74,300.00 | 74,300.00 | 74,300.00 | 0.13% | 2,961 |
| Apr 17, 2026 | 74,400.00 | 74,800.00 | 74,200.00 | 74,200.00 | 74,200.00 | -0.93% | 3,456 |
| Apr 16, 2026 | 74,800.00 | 74,900.00 | 74,200.00 | 74,900.00 | 74,900.00 | 0.67% | 4,797 |
| Apr 15, 2026 | 74,800.00 | 75,100.00 | 74,400.00 | 74,400.00 | 74,400.00 | -0.13% | 6,982 |
| Apr 14, 2026 | 74,800.00 | 74,900.00 | 74,300.00 | 74,500.00 | 74,500.00 | 0.81% | 4,525 |
| Apr 13, 2026 | 73,600.00 | 74,100.00 | 73,300.00 | 73,900.00 | 73,900.00 | -0.14% | 6,673 |
| Apr 10, 2026 | 74,700.00 | 74,700.00 | 73,500.00 | 74,000.00 | 74,000.00 | -0.67% | 6,368 |
| Apr 9, 2026 | 75,300.00 | 75,500.00 | 74,200.00 | 74,500.00 | 74,500.00 | -1.32% | 4,358 |
| Apr 8, 2026 | 74,800.00 | 75,500.00 | 74,300.00 | 75,500.00 | 75,500.00 | 2.30% | 6,883 |
| Apr 7, 2026 | 74,000.00 | 74,700.00 | 73,800.00 | 73,800.00 | 73,800.00 | -0.14% | 5,675 |
| Apr 6, 2026 | 73,400.00 | 74,500.00 | 73,400.00 | 73,900.00 | 73,900.00 | 0.68% | 3,033 |
| Apr 3, 2026 | 72,300.00 | 73,500.00 | 72,100.00 | 73,400.00 | 73,400.00 | 1.94% | 3,873 |
| Apr 2, 2026 | 72,500.00 | 73,500.00 | 72,000.00 | 72,000.00 | 72,000.00 | -0.69% | 13,128 |
| Apr 1, 2026 | 72,000.00 | 72,800.00 | 71,500.00 | 72,500.00 | 72,500.00 | 1.68% | 12,268 |
| Mar 31, 2026 | 72,500.00 | 72,700.00 | 71,100.00 | 71,300.00 | 71,300.00 | -1.66% | 15,049 |
| Mar 30, 2026 | 73,100.00 | 73,600.00 | 72,200.00 | 72,500.00 | 72,500.00 | -2.82% | 13,548 |
| Mar 27, 2026 | 74,700.00 | 74,700.00 | 74,200.00 | 74,600.00 | 74,600.00 | 0.27% | 10,074 |
| Mar 26, 2026 | 75,700.00 | 75,700.00 | 74,200.00 | 74,400.00 | 74,400.00 | -1.85% | 7,179 |
| Mar 25, 2026 | 75,300.00 | 75,800.00 | 75,200.00 | 75,800.00 | 75,800.00 | 1.34% | 4,657 |
| Mar 24, 2026 | 76,000.00 | 76,200.00 | 74,800.00 | 74,800.00 | 74,800.00 | -0.40% | 8,405 |
| Mar 23, 2026 | 75,800.00 | 76,000.00 | 74,600.00 | 75,100.00 | 75,100.00 | -1.83% | 7,068 |
| Mar 19, 2026 | 77,100.00 | 77,400.00 | 76,500.00 | 76,500.00 | 76,500.00 | -1.16% | 5,719 |
| Mar 18, 2026 | 77,000.00 | 77,400.00 | 76,700.00 | 77,400.00 | 77,400.00 | 0.52% | 6,050 |
| Mar 17, 2026 | 76,900.00 | 77,200.00 | 76,600.00 | 77,000.00 | 77,000.00 | 0.52% | 6,274 |
| Mar 16, 2026 | 76,200.00 | 77,000.00 | 75,900.00 | 76,600.00 | 76,600.00 | 0.39% | 5,676 |
| Mar 13, 2026 | 76,400.00 | 76,900.00 | 76,200.00 | 76,300.00 | 76,300.00 | -0.52% | 11,847 |
| Mar 12, 2026 | 77,100.00 | 77,100.00 | 76,600.00 | 76,700.00 | 76,700.00 | -0.52% | 4,776 |
| Mar 11, 2026 | 76,500.00 | 77,600.00 | 76,400.00 | 77,100.00 | 77,100.00 | 0.78% | 4,582 |
| Mar 10, 2026 | 76,500.00 | 76,900.00 | 76,200.00 | 76,500.00 | 76,500.00 | 0.39% | 8,300 |
| Mar 9, 2026 | 75,100.00 | 76,700.00 | 75,100.00 | 76,200.00 | 76,200.00 | -0.52% | 8,180 |
| 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 |