ORIX JREIT Inc. 8954
TSE · Japan · Finance
¥92,800.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥92,800.00 | 0.00% | ¥92,500.00 | ¥93,000.00 | ¥92,300.00 | 13.07K |
| 2026-09-30 | ¥92,800.00 | 0.00% | ¥92,500.00 | ¥93,400.00 | ¥92,400.00 | 15.38K |
| 2026-09-29 | ¥92,800.00 | -1.38% | ¥93,200.00 | ¥93,600.00 | ¥92,400.00 | 11.91K |
| 2026-09-28 | ¥94,100.00 | -0.21% | ¥94,300.00 | ¥94,400.00 | ¥93,700.00 | 8.80K |
| 2026-09-25 | ¥94,300.00 | -1.05% | ¥95,500.00 | ¥95,500.00 | ¥94,100.00 | 9.66K |
| 2026-09-24 | ¥95,300.00 | +0.95% | ¥94,400.00 | ¥95,600.00 | ¥94,300.00 | 12.42K |
| 2026-09-18 | ¥94,400.00 | -1.97% | ¥96,300.00 | ¥96,600.00 | ¥94,400.00 | 60.45K |
| 2026-09-17 | ¥96,300.00 | 0.00% | ¥96,300.00 | ¥96,700.00 | ¥96,100.00 | 7.34K |
| 2026-09-16 | ¥96,300.00 | 0.00% | ¥96,400.00 | ¥96,600.00 | ¥96,000.00 | 9.85K |
| 2026-09-15 | ¥96,300.00 | +0.42% | ¥95,900.00 | ¥96,300.00 | ¥95,200.00 | 13.56K |
| 2026-09-14 | ¥95,900.00 | +0.42% | ¥95,200.00 | ¥96,500.00 | ¥94,900.00 | 13.20K |
| 2026-09-11 | ¥95,500.00 | -1.14% | ¥98,100.00 | ¥98,100.00 | ¥95,500.00 | 27.65K |
| 2026-09-10 | ¥96,600.00 | +0.63% | ¥96,000.00 | ¥97,300.00 | ¥96,000.00 | 13.83K |
| 2026-09-09 | ¥96,000.00 | +0.10% | ¥95,800.00 | ¥96,600.00 | ¥95,600.00 | 14.95K |
| 2026-09-08 | ¥95,900.00 | -0.42% | ¥96,000.00 | ¥96,700.00 | ¥95,400.00 | 17.09K |
| 2026-09-07 | ¥96,300.00 | -0.72% | ¥97,000.00 | ¥97,200.00 | ¥96,200.00 | 9.06K |
| 2026-09-04 | ¥97,000.00 | -0.72% | ¥98,200.00 | ¥98,200.00 | ¥97,000.00 | 11.61K |
| 2026-09-03 | ¥97,700.00 | 0.00% | ¥98,500.00 | ¥98,500.00 | ¥97,700.00 | 10.82K |
| 2026-09-02 | ¥97,700.00 | -1.01% | ¥98,700.00 | ¥98,800.00 | ¥97,700.00 | 11.92K |
| 2026-09-01 | ¥98,700.00 | +1.33% | ¥97,300.00 | ¥98,700.00 | ¥97,000.00 | 11.67K |
| 2026-08-31 | ¥97,400.00 | -0.20% | ¥97,600.00 | ¥98,400.00 | ¥97,100.00 | 11.66K |
| 2026-08-28 | ¥97,600.00 | -3.65% | ¥98,900.00 | ¥99,000.00 | ¥97,500.00 | 17.84K |
| 2026-08-27 | ¥101,300.00 | -0.59% | ¥101,600.00 | ¥102,300.00 | ¥101,200.00 | 27.46K |
| 2026-08-26 | ¥101,900.00 | +0.79% | ¥101,600.00 | ¥102,200.00 | ¥101,200.00 | 8.74K |
| 2026-08-25 | ¥101,100.00 | -0.20% | ¥102,000.00 | ¥102,000.00 | ¥101,100.00 | 12.44K |
| 2026-08-24 | ¥101,300.00 | +1.30% | ¥100,800.00 | ¥101,600.00 | ¥100,300.00 | 13.09K |
| 2026-08-21 | ¥100,000.00 | -0.79% | ¥100,800.00 | ¥100,800.00 | ¥99,700.00 | 12.40K |
| 2026-08-20 | ¥100,800.00 | +1.51% | ¥100,600.00 | ¥100,900.00 | ¥99,700.00 | 9.56K |
| 2026-08-19 | ¥99,300.00 | -0.40% | ¥99,800.00 | ¥100,000.00 | ¥98,900.00 | 11.83K |
| 2026-08-18 | ¥99,700.00 | +0.20% | ¥99,500.00 | ¥99,800.00 | ¥98,300.00 | 14.51K |
| 2026-08-17 | ¥99,500.00 | +0.20% | ¥99,700.00 | ¥100,200.00 | ¥99,500.00 | 13.13K |
| 2026-08-14 | ¥99,300.00 | +0.10% | ¥99,200.00 | ¥99,300.00 | ¥98,600.00 | 9.68K |
| 2026-08-13 | ¥99,200.00 | -0.60% | ¥100,300.00 | ¥100,800.00 | ¥99,100.00 | 8.41K |
| 2026-08-12 | ¥99,800.00 | +0.81% | ¥98,700.00 | ¥99,800.00 | ¥98,700.00 | 7.96K |
| 2026-08-10 | ¥99,000.00 | 0.00% | ¥99,400.00 | ¥99,600.00 | ¥98,500.00 | 8.44K |
| 2026-08-07 | ¥99,000.00 | -0.40% | ¥99,600.00 | ¥100,100.00 | ¥98,600.00 | 9.75K |
| 2026-08-06 | ¥99,400.00 | -0.40% | ¥99,300.00 | ¥99,900.00 | ¥98,700.00 | 12.22K |
| 2026-08-05 | ¥99,800.00 | +0.40% | ¥99,800.00 | ¥99,900.00 | ¥98,900.00 | 12.83K |
| 2026-08-04 | ¥99,400.00 | -1.58% | ¥100,900.00 | ¥101,200.00 | ¥99,400.00 | 8.77K |
| 2026-08-03 | ¥101,000.00 | -2.04% | ¥103,000.00 | ¥103,000.00 | ¥101,000.00 | 17.67K |
| 2026-07-31 | ¥103,100.00 | -2.00% | ¥104,500.00 | ¥104,800.00 | ¥103,100.00 | 19.01K |
| 2026-07-30 | ¥105,200.00 | -0.75% | ¥104,000.00 | ¥105,200.00 | ¥103,700.00 | 18.19K |
| 2026-07-29 | ¥106,000.00 | +2.12% | ¥103,900.00 | ¥106,000.00 | ¥103,600.00 | 19.80K |
| 2026-07-28 | ¥103,800.00 | 0.00% | ¥104,300.00 | ¥104,600.00 | ¥102,600.00 | 12.31K |
| 2026-07-27 | ¥103,800.00 | +2.06% | ¥101,700.00 | ¥103,800.00 | ¥101,600.00 | 14.03K |
| 2026-07-24 | ¥101,700.00 | +1.19% | ¥100,400.00 | ¥101,700.00 | ¥100,100.00 | 11.34K |
| 2026-07-23 | ¥100,500.00 | -0.30% | ¥100,600.00 | ¥101,200.00 | ¥100,300.00 | 16.09K |
| 2026-07-22 | ¥100,800.00 | -0.20% | ¥101,200.00 | ¥101,300.00 | ¥100,300.00 | 8.28K |
| 2026-07-21 | ¥101,000.00 | +1.81% | ¥100,700.00 | ¥101,300.00 | ¥100,000.00 | 13.28K |
| 2026-07-17 | ¥99,200.00 | +0.20% | ¥99,600.00 | ¥100,800.00 | ¥98,900.00 | 11.55K |
| 2026-07-16 | ¥99,000.00 | -0.90% | ¥100,100.00 | ¥100,300.00 | ¥98,700.00 | 11.28K |
| 2026-07-15 | ¥99,900.00 | +0.81% | ¥99,500.00 | ¥100,400.00 | ¥99,400.00 | 12.44K |
| 2026-07-14 | ¥99,100.00 | +1.12% | ¥97,700.00 | ¥99,100.00 | ¥97,700.00 | 7.09K |
| 2026-07-13 | ¥98,000.00 | +0.31% | ¥98,200.00 | ¥98,400.00 | ¥97,700.00 | 5.80K |
| 2026-07-10 | ¥97,700.00 | -0.81% | ¥98,500.00 | ¥98,600.00 | ¥97,700.00 | 8.13K |
| 2026-07-09 | ¥98,500.00 | -0.51% | ¥99,000.00 | ¥99,200.00 | ¥98,200.00 | 11.07K |
| 2026-07-08 | ¥99,000.00 | -0.30% | ¥98,900.00 | ¥99,500.00 | ¥98,000.00 | 12.25K |
| 2026-07-07 | ¥99,300.00 | -0.40% | ¥100,000.00 | ¥100,400.00 | ¥99,200.00 | 9.65K |
| 2026-07-06 | ¥99,700.00 | +0.61% | ¥99,400.00 | ¥100,800.00 | ¥99,100.00 | 12.16K |
| 2026-07-03 | ¥99,100.00 | +1.85% | ¥98,100.00 | ¥99,400.00 | ¥97,700.00 | 14.74K |
| 2026-07-02 | ¥97,300.00 | +0.83% | ¥98,000.00 | ¥98,100.00 | ¥96,700.00 | 11.54K |
| 2026-07-01 | ¥96,500.00 | -1.03% | ¥97,900.00 | ¥98,100.00 | ¥96,400.00 | 10.78K |
| 2026-06-30 | ¥97,500.00 | -0.31% | ¥98,100.00 | ¥98,600.00 | ¥97,500.00 | 14.17K |
| 2026-06-29 | ¥97,800.00 | -0.31% | ¥98,500.00 | ¥98,600.00 | ¥97,300.00 | 14.47K |
| 2026-06-26 | ¥98,100.00 | +1.66% | ¥96,800.00 | ¥98,400.00 | ¥96,200.00 | 16.70K |
| 2026-06-25 | ¥96,500.00 | +0.21% | ¥96,700.00 | ¥97,700.00 | ¥95,600.00 | 15.89K |
| 2026-06-24 | ¥96,300.00 | +1.16% | ¥95,400.00 | ¥96,300.00 | ¥95,400.00 | 11.72K |
| 2026-06-23 | ¥95,200.00 | +0.63% | ¥95,200.00 | ¥95,700.00 | ¥94,600.00 | 17.21K |
| 2026-06-22 | ¥94,600.00 | -0.32% | ¥94,500.00 | ¥95,000.00 | ¥94,000.00 | 9.16K |
| 2026-06-19 | ¥94,900.00 | +1.17% | ¥93,700.00 | ¥94,900.00 | ¥93,100.00 | 26.21K |
| 2026-06-18 | ¥93,800.00 | 0.00% | ¥93,800.00 | ¥94,000.00 | ¥92,800.00 | 9.99K |
| 2026-06-17 | ¥93,800.00 | +0.21% | ¥94,000.00 | ¥94,200.00 | ¥93,200.00 | 8.69K |
| 2026-06-16 | ¥93,600.00 | -2.09% | ¥95,100.00 | ¥95,200.00 | ¥93,000.00 | 14.11K |
| 2026-06-15 | ¥95,600.00 | +0.42% | ¥96,100.00 | ¥96,400.00 | ¥94,800.00 | 13.90K |
| 2026-06-12 | ¥95,200.00 | +1.06% | ¥94,400.00 | ¥95,700.00 | ¥93,800.00 | 24.01K |
| 2026-06-11 | ¥94,200.00 | -0.21% | ¥93,900.00 | ¥95,000.00 | ¥93,700.00 | 11.70K |
| 2026-06-10 | ¥94,400.00 | +1.07% | ¥94,100.00 | ¥94,400.00 | ¥93,200.00 | 16.53K |
| 2026-06-09 | ¥93,400.00 | -0.53% | ¥94,300.00 | ¥94,300.00 | ¥92,400.00 | 15.79K |
| 2026-06-08 | ¥93,900.00 | +1.73% | ¥91,600.00 | ¥93,900.00 | ¥91,400.00 | 21.35K |
| 2026-06-05 | ¥92,300.00 | +0.11% | ¥92,200.00 | ¥93,000.00 | ¥91,600.00 | 14.71K |
| 2026-06-04 | ¥92,200.00 | -1.18% | ¥93,100.00 | ¥93,300.00 | ¥91,800.00 | 11.01K |
| 2026-06-03 | ¥93,300.00 | +0.32% | ¥92,800.00 | ¥93,900.00 | ¥92,700.00 | 15.06K |
| 2026-06-02 | ¥93,000.00 | -1.06% | ¥93,500.00 | ¥93,800.00 | ¥92,000.00 | 20.11K |
| 2026-06-01 | ¥94,000.00 | -2.19% | ¥96,000.00 | ¥96,100.00 | ¥93,700.00 | 14.63K |
| 2026-05-29 | ¥96,100.00 | +0.84% | ¥95,600.00 | ¥97,300.00 | ¥95,200.00 | 16.48K |
| 2026-05-28 | ¥95,300.00 | -0.63% | ¥94,900.00 | ¥95,600.00 | ¥94,600.00 | 15.73K |
| 2026-05-27 | ¥95,900.00 | +0.63% | ¥95,800.00 | ¥96,000.00 | ¥95,300.00 | 12.39K |
| 2026-05-26 | ¥95,300.00 | -0.52% | ¥95,600.00 | ¥95,700.00 | ¥94,900.00 | 12.13K |
| 2026-05-25 | ¥95,800.00 | -0.10% | ¥95,800.00 | ¥96,400.00 | ¥95,500.00 | 8.87K |
| 2026-05-22 | ¥95,900.00 | -0.83% | ¥96,700.00 | ¥96,700.00 | ¥95,500.00 | 10.15K |