MORI TRUST REIT.Inc 8961
TSE · Japan · Finance
¥69,200.000.00 (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 | ¥69,200.00 | 0.00% | ¥69,300.00 | ¥69,600.00 | ¥68,500.00 | 10.07K |
| 2026-09-30 | ¥69,200.00 | -0.57% | ¥69,400.00 | ¥69,600.00 | ¥69,000.00 | 6.24K |
| 2026-09-29 | ¥69,600.00 | -1.00% | ¥70,000.00 | ¥70,300.00 | ¥69,400.00 | 5.75K |
| 2026-09-28 | ¥70,300.00 | 0.00% | ¥70,300.00 | ¥70,600.00 | ¥70,100.00 | 5.92K |
| 2026-09-25 | ¥70,300.00 | -0.99% | ¥71,000.00 | ¥71,300.00 | ¥70,200.00 | 5.40K |
| 2026-09-24 | ¥71,000.00 | -0.56% | ¥71,000.00 | ¥71,300.00 | ¥70,700.00 | 5.95K |
| 2026-09-18 | ¥71,400.00 | +0.14% | ¥71,400.00 | ¥71,600.00 | ¥71,000.00 | 7.10K |
| 2026-09-17 | ¥71,300.00 | -0.14% | ¥71,400.00 | ¥71,700.00 | ¥71,000.00 | 4.04K |
| 2026-09-16 | ¥71,400.00 | +0.28% | ¥71,500.00 | ¥71,500.00 | ¥70,800.00 | 2.84K |
| 2026-09-15 | ¥71,200.00 | +0.14% | ¥71,000.00 | ¥71,300.00 | ¥70,600.00 | 4.42K |
| 2026-09-14 | ¥71,100.00 | +0.57% | ¥70,800.00 | ¥71,500.00 | ¥70,800.00 | 3.05K |
| 2026-09-11 | ¥70,700.00 | -0.84% | ¥72,800.00 | ¥72,800.00 | ¥70,600.00 | 10.70K |
| 2026-09-10 | ¥71,300.00 | 0.00% | ¥71,300.00 | ¥71,600.00 | ¥71,100.00 | 3.32K |
| 2026-09-09 | ¥71,300.00 | +0.56% | ¥70,900.00 | ¥71,500.00 | ¥70,700.00 | 6.29K |
| 2026-09-08 | ¥70,900.00 | -0.84% | ¥71,100.00 | ¥71,600.00 | ¥70,800.00 | 6.43K |
| 2026-09-07 | ¥71,500.00 | -0.14% | ¥71,700.00 | ¥71,700.00 | ¥71,000.00 | 3.95K |
| 2026-09-04 | ¥71,600.00 | -0.56% | ¥72,100.00 | ¥72,200.00 | ¥71,600.00 | 5.08K |
| 2026-09-03 | ¥72,000.00 | -0.83% | ¥72,800.00 | ¥73,000.00 | ¥72,000.00 | 3.90K |
| 2026-09-02 | ¥72,600.00 | -0.27% | ¥72,800.00 | ¥73,000.00 | ¥72,400.00 | 4.22K |
| 2026-09-01 | ¥72,800.00 | +0.69% | ¥72,400.00 | ¥72,900.00 | ¥72,300.00 | 5.35K |
| 2026-08-31 | ¥72,300.00 | -1.09% | ¥73,000.00 | ¥73,100.00 | ¥72,200.00 | 8.89K |
| 2026-08-28 | ¥73,100.00 | -2.92% | ¥73,500.00 | ¥73,700.00 | ¥73,000.00 | 10.09K |
| 2026-08-27 | ¥75,300.00 | +0.13% | ¥74,600.00 | ¥75,800.00 | ¥74,600.00 | 13.08K |
| 2026-08-26 | ¥75,200.00 | +0.53% | ¥75,100.00 | ¥75,600.00 | ¥74,900.00 | 2.89K |
| 2026-08-25 | ¥74,800.00 | -0.27% | ¥75,100.00 | ¥75,400.00 | ¥74,800.00 | 3.09K |
| 2026-08-24 | ¥75,000.00 | +0.81% | ¥74,500.00 | ¥75,100.00 | ¥74,300.00 | 2.75K |
| 2026-08-21 | ¥74,400.00 | -0.80% | ¥75,000.00 | ¥75,000.00 | ¥74,000.00 | 3.22K |
| 2026-08-20 | ¥75,000.00 | +1.21% | ¥74,700.00 | ¥75,100.00 | ¥74,500.00 | 5.04K |
| 2026-08-19 | ¥74,100.00 | -0.27% | ¥74,500.00 | ¥74,600.00 | ¥73,800.00 | 3.12K |
| 2026-08-18 | ¥74,300.00 | -0.54% | ¥74,800.00 | ¥74,800.00 | ¥73,700.00 | 4.28K |
| 2026-08-17 | ¥74,700.00 | +0.40% | ¥74,700.00 | ¥75,100.00 | ¥74,600.00 | 5.23K |
| 2026-08-14 | ¥74,400.00 | +0.27% | ¥74,200.00 | ¥74,700.00 | ¥73,800.00 | 4.24K |
| 2026-08-13 | ¥74,200.00 | -0.27% | ¥74,700.00 | ¥75,000.00 | ¥74,200.00 | 3.20K |
| 2026-08-12 | ¥74,400.00 | 0.00% | ¥74,400.00 | ¥74,500.00 | ¥73,900.00 | 3.17K |
| 2026-08-10 | ¥74,400.00 | -0.13% | ¥74,400.00 | ¥74,600.00 | ¥73,700.00 | 5.88K |
| 2026-08-07 | ¥74,500.00 | -0.40% | ¥75,000.00 | ¥75,000.00 | ¥74,100.00 | 5.19K |
| 2026-08-06 | ¥74,800.00 | -0.13% | ¥74,500.00 | ¥75,000.00 | ¥74,300.00 | 3.72K |
| 2026-08-05 | ¥74,900.00 | +0.13% | ¥75,200.00 | ¥75,200.00 | ¥74,400.00 | 5.35K |
| 2026-08-04 | ¥74,800.00 | -0.66% | ¥75,500.00 | ¥75,500.00 | ¥74,500.00 | 4.53K |
| 2026-08-03 | ¥75,300.00 | -1.31% | ¥76,400.00 | ¥76,400.00 | ¥75,300.00 | 6.60K |
| 2026-07-31 | ¥76,300.00 | -2.30% | ¥77,700.00 | ¥77,700.00 | ¥76,300.00 | 7.65K |
| 2026-07-30 | ¥78,100.00 | -0.51% | ¥78,100.00 | ¥78,200.00 | ¥76,800.00 | 7.18K |
| 2026-07-29 | ¥78,500.00 | +1.55% | ¥77,400.00 | ¥78,500.00 | ¥77,300.00 | 7.80K |
| 2026-07-28 | ¥77,300.00 | 0.00% | ¥77,400.00 | ¥77,800.00 | ¥76,900.00 | 4.53K |
| 2026-07-27 | ¥77,300.00 | +0.78% | ¥77,000.00 | ¥77,400.00 | ¥76,800.00 | 5.78K |
| 2026-07-24 | ¥76,700.00 | 0.00% | ¥76,600.00 | ¥76,800.00 | ¥76,200.00 | 3.86K |
| 2026-07-23 | ¥76,700.00 | -0.26% | ¥76,600.00 | ¥77,300.00 | ¥76,600.00 | 4.83K |
| 2026-07-22 | ¥76,900.00 | -0.13% | ¥77,100.00 | ¥77,400.00 | ¥76,400.00 | 6.21K |
| 2026-07-21 | ¥77,000.00 | +1.18% | ¥77,000.00 | ¥77,300.00 | ¥76,700.00 | 5.27K |
| 2026-07-17 | ¥76,100.00 | +0.53% | ¥75,900.00 | ¥77,000.00 | ¥75,900.00 | 4.05K |
| 2026-07-16 | ¥75,700.00 | -0.79% | ¥76,100.00 | ¥76,400.00 | ¥75,700.00 | 4.97K |
| 2026-07-15 | ¥76,300.00 | +0.93% | ¥76,000.00 | ¥76,700.00 | ¥75,700.00 | 5.16K |
| 2026-07-14 | ¥75,600.00 | +1.20% | ¥74,800.00 | ¥75,700.00 | ¥74,800.00 | 2.80K |
| 2026-07-13 | ¥74,700.00 | -0.13% | ¥74,800.00 | ¥75,200.00 | ¥74,600.00 | 2.75K |
| 2026-07-10 | ¥74,800.00 | -0.13% | ¥75,000.00 | ¥75,300.00 | ¥74,800.00 | 2.68K |
| 2026-07-09 | ¥74,900.00 | -0.40% | ¥75,300.00 | ¥75,500.00 | ¥74,700.00 | 4.39K |
| 2026-07-08 | ¥75,200.00 | -0.27% | ¥75,400.00 | ¥75,700.00 | ¥74,900.00 | 3.43K |
| 2026-07-07 | ¥75,400.00 | 0.00% | ¥75,600.00 | ¥76,000.00 | ¥75,300.00 | 4.13K |
| 2026-07-06 | ¥75,400.00 | +0.40% | ¥75,300.00 | ¥76,300.00 | ¥75,000.00 | 4.60K |
| 2026-07-03 | ¥75,100.00 | +1.90% | ¥73,600.00 | ¥75,200.00 | ¥73,600.00 | 6.39K |
| 2026-07-02 | ¥73,700.00 | +0.82% | ¥73,600.00 | ¥74,100.00 | ¥73,200.00 | 5.71K |
| 2026-07-01 | ¥73,100.00 | -1.62% | ¥74,300.00 | ¥74,400.00 | ¥73,100.00 | 3.99K |
| 2026-06-30 | ¥74,300.00 | +0.13% | ¥74,600.00 | ¥75,000.00 | ¥74,300.00 | 5.62K |
| 2026-06-29 | ¥74,200.00 | -0.67% | ¥74,700.00 | ¥75,000.00 | ¥74,200.00 | 7.23K |
| 2026-06-26 | ¥74,700.00 | +1.63% | ¥73,500.00 | ¥74,700.00 | ¥73,200.00 | 5.87K |
| 2026-06-25 | ¥73,500.00 | +1.10% | ¥73,100.00 | ¥73,900.00 | ¥72,700.00 | 5.14K |
| 2026-06-24 | ¥72,700.00 | 0.00% | ¥72,700.00 | ¥73,100.00 | ¥72,400.00 | 5.25K |
| 2026-06-23 | ¥72,700.00 | +1.25% | ¥72,500.00 | ¥72,800.00 | ¥72,200.00 | 8.00K |
| 2026-06-22 | ¥71,800.00 | -1.37% | ¥72,400.00 | ¥72,600.00 | ¥71,800.00 | 4.29K |
| 2026-06-19 | ¥72,800.00 | +1.39% | ¥72,100.00 | ¥72,800.00 | ¥71,800.00 | 5.89K |
| 2026-06-18 | ¥71,800.00 | -0.97% | ¥72,400.00 | ¥72,700.00 | ¥71,800.00 | 4.24K |
| 2026-06-17 | ¥72,500.00 | -0.41% | ¥72,700.00 | ¥72,900.00 | ¥72,000.00 | 4.98K |
| 2026-06-16 | ¥72,800.00 | -1.49% | ¥73,800.00 | ¥73,800.00 | ¥72,200.00 | 6.58K |
| 2026-06-15 | ¥73,900.00 | +0.68% | ¥73,500.00 | ¥74,100.00 | ¥73,200.00 | 6.76K |
| 2026-06-12 | ¥73,400.00 | +0.96% | ¥73,200.00 | ¥73,800.00 | ¥72,700.00 | 9.55K |
| 2026-06-11 | ¥72,700.00 | -0.14% | ¥72,800.00 | ¥73,300.00 | ¥72,300.00 | 4.91K |
| 2026-06-10 | ¥72,800.00 | +0.83% | ¥72,200.00 | ¥72,800.00 | ¥71,900.00 | 2.69K |
| 2026-06-09 | ¥72,200.00 | +0.14% | ¥72,200.00 | ¥72,200.00 | ¥71,600.00 | 3.43K |
| 2026-06-08 | ¥72,100.00 | +0.56% | ¥71,200.00 | ¥72,100.00 | ¥71,200.00 | 4.88K |
| 2026-06-05 | ¥71,700.00 | +0.14% | ¥72,000.00 | ¥72,400.00 | ¥71,300.00 | 4.32K |
| 2026-06-04 | ¥71,600.00 | -1.92% | ¥72,300.00 | ¥72,900.00 | ¥71,600.00 | 5.78K |
| 2026-06-03 | ¥73,000.00 | +0.97% | ¥73,000.00 | ¥73,200.00 | ¥72,500.00 | 6.74K |
| 2026-06-02 | ¥72,300.00 | -1.36% | ¥73,000.00 | ¥73,000.00 | ¥71,900.00 | 8.48K |
| 2026-06-01 | ¥73,300.00 | -0.95% | ¥74,000.00 | ¥74,000.00 | ¥73,000.00 | 6.40K |
| 2026-05-29 | ¥74,000.00 | +1.51% | ¥73,500.00 | ¥74,300.00 | ¥73,100.00 | 16.36K |
| 2026-05-28 | ¥72,900.00 | -0.68% | ¥72,800.00 | ¥73,100.00 | ¥72,400.00 | 7.51K |
| 2026-05-27 | ¥73,400.00 | +0.69% | ¥73,400.00 | ¥73,400.00 | ¥72,700.00 | 6.44K |
| 2026-05-26 | ¥72,900.00 | 0.00% | ¥72,800.00 | ¥73,300.00 | ¥72,500.00 | 6.62K |
| 2026-05-25 | ¥72,900.00 | 0.00% | ¥73,000.00 | ¥73,300.00 | ¥72,400.00 | 5.31K |
| 2026-05-22 | ¥72,900.00 | -0.95% | ¥73,500.00 | ¥73,500.00 | ¥72,900.00 | 4.69K |