tiprankstipranks
ORIX JREIT Inc. (JP:8954)
:8954
Japanese Market
8954
ORIX JREIT Inc.
RESEARCH TOOLSreports

ORIX JREIT Inc. (8954) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
100,200.00
100,300.00
99,400.00
100,000.00
100,000.00
-0.10%
10,057
0.82
Apr 09, 2026
100,900.00
101,400.00
99,700.00
100,100.00
100,100.00
-0.99%
10,138
0.83
Apr 08, 2026
99,900.00
101,100.00
99,200.00
101,100.00
101,100.00
+2.43%
14,793
1.23
Apr 07, 2026
99,100.00
99,700.00
98,600.00
98,700.00
98,700.00
-0.30%
5,512
0.45
Apr 06, 2026
98,500.00
99,300.00
98,500.00
99,000.00
99,000.00
+0.30%
4,498
0.37
Apr 03, 2026
98,200.00
99,200.00
97,300.00
98,700.00
98,700.00
+1.02%
7,772
0.64
Apr 02, 2026
99,400.00
100,200.00
97,700.00
97,700.00
97,700.00
-1.11%
10,338
0.85
Apr 01, 2026
97,700.00
98,800.00
96,800.00
98,800.00
98,800.00
+2.70%
12,581
1.05
Mar 31, 2026
97,900.00
98,000.00
96,000.00
96,200.00
96,200.00
-1.13%
17,236
1.47
Mar 30, 2026
98,000.00
98,300.00
97,200.00
97,300.00
97,300.00
-2.51%
13,945
1.21
Mar 27, 2026
99,700.00
100,000.00
99,300.00
99,800.00
99,800.00
+0.10%
13,211
1.16
Mar 26, 2026
100,400.00
100,400.00
99,300.00
99,700.00
99,700.00
-0.70%
13,623
1.21
Mar 25, 2026
100,700.00
101,100.00
100,200.00
100,400.00
100,400.00
+0.80%
9,018
0.80
Mar 24, 2026
100,500.00
101,400.00
99,600.00
99,600.00
99,600.00
0.00%
17,641
1.59
Mar 23, 2026
99,800.00
100,700.00
98,800.00
99,600.00
99,600.00
-2.35%
13,892
1.27
Mar 20, 2026
102,000.00
103,900.00
102,000.00
102,000.00
102,000.00
0.00%
0
0.00
Mar 19, 2026
103,800.00
103,900.00
102,000.00
102,000.00
102,000.00
-2.39%
26,577
2.48
Mar 18, 2026
103,800.00
104,500.00
103,500.00
104,500.00
104,500.00
+0.87%
10,596
0.98
Mar 17, 2026
102,500.00
104,400.00
102,500.00
103,600.00
103,600.00
+1.07%
12,408
1.16
Mar 16, 2026
101,000.00
103,000.00
101,000.00
102,500.00
102,500.00
+0.79%
10,989
1.04
Mar 13, 2026
102,200.00
103,000.00
101,700.00
101,700.00
101,700.00
-0.88%
17,799
1.70
Mar 12, 2026
102,200.00
102,900.00
101,800.00
102,600.00
102,600.00
-0.58%
8,202
0.79
Mar 11, 2026
101,400.00
103,700.00
101,300.00
103,200.00
103,200.00
+1.78%
10,287
0.97
Mar 10, 2026
101,900.00
102,100.00
101,200.00
101,400.00
101,400.00
+0.20%
14,673
1.41
Mar 09, 2026
101,000.00
102,000.00
100,500.00
101,200.00
101,200.00
-1.08%
16,191
1.58
Mar 06, 2026
102,200.00
103,500.00
101,800.00
102,300.00
102,300.00
-0.49%
13,749
1.35
Mar 05, 2026
101,900.00
103,400.00
101,900.00
102,800.00
102,800.00
+1.68%
12,308
1.22
Mar 04, 2026
102,500.00
102,600.00
100,700.00
101,100.00
101,100.00
-2.03%
24,766
2.51
Mar 03, 2026
104,400.00
104,400.00
103,000.00
103,200.00
103,200.00
-1.62%
13,331
1.36
Mar 02, 2026
103,800.00
105,200.00
103,300.00
104,900.00
104,900.00
+0.77%
13,017
1.34
Feb 27, 2026
106,100.00
106,100.00
104,100.00
104,100.00
104,100.00
-1.89%
16,816
1.74
Feb 26, 2026
105,200.00
106,500.00
104,900.00
106,100.00
106,100.00
+1.22%
19,007
1.98
Feb 25, 2026
106,500.00
107,200.00
105,800.00
107,200.00
104,820.00
+1.04%
22,663
2.40
Feb 24, 2026
106,500.00
106,800.00
105,400.00
106,100.00
103,744.42
+0.28%
14,078
1.50
Feb 23, 2026
105,800.00
105,800.00
105,000.00
105,800.00
103,451.09
0.00%
0
0.00
Feb 20, 2026
105,600.00
105,800.00
105,000.00
105,800.00
103,451.09
+0.95%
8,977
0.93
Feb 19, 2026
105,800.00
105,800.00
104,400.00
104,800.00
102,473.28
-0.66%
6,558
0.69
Feb 18, 2026
104,300.00
105,900.00
103,900.00
105,500.00
103,157.74
+1.15%
9,044
0.92
Feb 17, 2026
105,100.00
105,100.00
104,100.00
104,300.00
101,984.38
-0.86%
7,706
0.77
Feb 16, 2026
104,200.00
105,200.00
102,900.00
105,200.00
102,864.41
+1.74%
9,001
0.90
Feb 13, 2026
104,800.00
105,100.00
103,400.00
103,400.00
101,104.37
-1.24%
12,162
1.21
Feb 12, 2026
104,700.00
105,000.00
104,400.00
104,700.00
102,375.51
-0.76%
10,054
0.99
Feb 11, 2026
105,500.00
106,000.00
104,800.00
105,500.00
103,157.74
0.00%
0
0.00
Feb 10, 2026
105,600.00
106,000.00
104,800.00
105,500.00
103,157.74
+0.57%
10,620
1.04
Feb 09, 2026
105,200.00
105,700.00
104,600.00
104,900.00
102,571.06
+0.19%
10,898
1.06
Feb 06, 2026
105,900.00
105,900.00
104,500.00
104,700.00
102,375.51
-0.66%
8,951
0.88
Feb 05, 2026
105,600.00
106,200.00
105,100.00
105,400.00
103,059.96
-0.47%
16,077
1.59
Feb 04, 2026
105,000.00
105,900.00
104,400.00
105,900.00
103,548.87
+1.15%
17,670
1.77
Feb 03, 2026
104,000.00
105,200.00
103,700.00
104,700.00
102,375.51
+1.06%
9,384
0.94
Feb 02, 2026
104,600.00
105,200.00
103,600.00
103,600.00
101,299.93
0.00%
10,810
1.05
Rows:
50