ORIX JREIT Inc. - 8954.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	98,400	99,600	99,600	99,900	98,200	30,596
September 11, 2025	97,100	98,700	98,700	98,800	97,100	11,811
September 10, 2025	96,400	97,300	97,300	97,300	96,400	10,071
September 09, 2025	96,600	96,900	96,900	97,300	96,200	10,970
September 08, 2025	96,100	96,600	96,600	97,000	95,700	13,061
September 05, 2025	96,000	96,100	96,100	96,700	95,000	20,757
September 04, 2025	97,100	96,700	96,700	97,200	95,800	19,799
September 03, 2025	98,400	97,200	97,200	98,700	97,000	16,689
September 02, 2025	98,400	98,700	98,700	99,000	97,900	10,947
September 01, 2025	97,700	99,000	99,000	99,800	97,600	12,583
August 29, 2025	99,400	98,000	98,000	99,700	97,600	25,332
August 28, 2025	99,500	99,400	99,400	99,600	98,500	20,100
August 27, 2025	99,800	101,150	98,880	101,650	99,800	56,096
August 26, 2025	100,350	100,000	97,755.81	100,700	100,000	27,640
August 25, 2025	100,850	100,350	98,097.96	100,850	100,200	16,696
August 22, 2025	100,150	100,200	97,951.32	100,650	100,050	19,444
August 21, 2025	101,000	100,550	98,293.47	101,150	100,550	23,160
August 20, 2025	101,100	101,000	98,733.37	101,700	100,750	21,676
August 19, 2025	100,400	100,950	98,684.49	101,050	100,150	23,588
August 18, 2025	99,750	100,250	98,000.2	100,450	99,750	16,484
August 15, 2025	99,550	99,550	97,315.91	99,800	99,050	22,360
August 14, 2025	100,150	99,550	97,315.91	100,200	99,200	22,424
August 13, 2025	100,650	99,900	97,658.05	100,750	99,850	25,564
August 12, 2025	100,700	100,500	98,244.59	101,150	100,100	22,276
August 08, 2025	100,800	100,500	98,244.59	100,950	99,900	32,940
August 07, 2025	101,350	100,850	98,586.73	101,600	100,700	25,436
August 06, 2025	100,300	100,800	98,537.86	101,350	100,000	31,624
August 05, 2025	99,400	100,300	98,049.08	100,600	99,400	17,824
August 04, 2025	99,300	99,500	97,267.03	99,600	98,750	18,712
August 01, 2025	98,850	99,150	96,924.89	99,650	98,800	22,264
July 31, 2025	98,900	98,900	96,680.5	99,100	98,450	22,784
July 30, 2025	98,000	98,900	96,680.5	99,350	97,900	37,256
July 29, 2025	97,100	97,700	95,507.43	97,700	96,800	24,356
July 28, 2025	96,650	96,750	96,750	97,600	96,300	13,716
July 25, 2025	95,850	96,500	96,500	96,850	95,450	11,274
July 24, 2025	96,300	95,700	95,700	97,050	95,450	15,252
July 23, 2025	96,600	96,150	96,150	97,000	96,100	11,734
July 22, 2025	96,650	96,650	96,650	96,650	95,300	12,132
July 18, 2025	96,600	96,300	96,300	96,850	96,150	14,908
July 17, 2025	96,700	96,850	96,850	96,950	96,200	11,556
July 16, 2025	96,300	96,650	96,650	96,800	96,150	14,220
July 15, 2025	96,500	96,150	96,150	96,700	95,650	12,986
July 14, 2025	95,950	96,550	96,550	96,650	95,550	10,016
July 11, 2025	96,150	95,800	95,800	96,350	95,750	20,454
July 10, 2025	95,750	96,000	96,000	96,050	95,500	11,186
July 09, 2025	95,850	95,750	95,750	96,150	95,550	13,764
July 08, 2025	97,000	96,050	96,050	97,100	95,850	23,984
July 07, 2025	95,950	96,500	96,500	96,800	95,700	10,460
July 04, 2025	95,450	95,400	95,400	95,750	95,100	9,044
July 03, 2025	94,950	95,450	95,450	95,450	94,750	9,462
July 02, 2025	94,700	95,250	95,250	95,250	94,300	12,816
July 01, 2025	93,900	94,700	94,700	94,700	93,650	12,986
June 30, 2025	94,200	93,900	93,900	94,800	93,900	13,706
June 27, 2025	94,550	94,750	94,750	94,950	94,300	10,130
June 26, 2025	94,750	95,050	95,050	95,050	93,700	11,962
June 25, 2025	95,000	94,750	94,750	95,200	94,450	11,110
June 24, 2025	95,200	95,000	95,000	95,500	94,600	9,124
June 23, 2025	94,800	95,000	95,000	95,400	94,500	10,282
June 20, 2025	94,550	94,900	94,900	95,050	94,050	34,420
June 19, 2025	94,250	94,800	94,800	95,000	93,950	13,376

ORIX JREIT Inc. (8954.T) JPX