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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	107,400	107,600	107,600	107,900	107,000	11,862
November 13, 2025	107,400	107,200	107,200	107,700	106,700	6,362
November 12, 2025	107,300	106,600	106,600	108,000	106,600	12,048
November 11, 2025	106,900	107,600	107,600	107,600	106,300	5,955
November 10, 2025	106,700	106,200	106,200	107,400	106,200	11,192
November 07, 2025	106,100	106,200	106,200	106,200	105,600	10,400
November 06, 2025	106,200	106,000	106,000	106,400	105,200	9,208
November 05, 2025	105,500	106,200	106,200	106,500	104,200	31,332
November 04, 2025	105,000	105,500	105,500	106,100	104,800	13,031
October 31, 2025	104,400	104,300	104,300	106,100	104,200	16,332
October 30, 2025	102,800	104,500	104,500	105,200	102,200	17,521
October 29, 2025	103,000	102,800	102,800	103,000	101,700	8,749
October 28, 2025	103,900	102,700	102,700	103,900	102,600	10,172
October 27, 2025	102,600	104,000	104,000	104,000	102,600	8,505
October 24, 2025	103,500	102,700	102,700	103,800	102,700	10,639
October 23, 2025	102,400	103,300	103,300	103,800	101,900	12,348
October 22, 2025	102,300	102,500	102,500	102,900	101,500	10,974
October 21, 2025	101,500	101,400	101,400	101,700	100,800	6,395
October 20, 2025	101,800	101,300	101,300	102,100	100,800	8,844
October 17, 2025	100,300	101,800	101,800	101,800	100,300	14,886
October 16, 2025	100,300	100,900	100,900	100,900	99,900	5,589
October 15, 2025	99,100	100,000	100,000	100,300	99,000	8,364
October 14, 2025	98,900	99,400	99,400	99,500	98,200	6,865
October 10, 2025	99,000	99,300	99,300	99,400	98,700	5,842
October 09, 2025	99,000	99,400	99,400	99,600	98,400	10,606
October 08, 2025	100,000	99,500	99,500	100,500	99,500	7,725
October 07, 2025	100,500	100,000	100,000	100,900	99,700	9,585
October 06, 2025	98,700	100,800	100,800	100,900	98,700	9,944
October 03, 2025	98,200	98,200	98,200	99,000	97,500	9,543
October 02, 2025	99,000	98,700	98,700	99,600	97,900	12,940
October 01, 2025	100,200	99,300	99,300	100,300	98,200	11,048
September 30, 2025	100,200	100,200	100,200	101,100	99,600	15,552
September 29, 2025	101,200	100,000	100,000	101,500	100,000	11,056
September 26, 2025	101,400	101,800	101,800	102,000	101,000	9,785
September 25, 2025	100,300	101,000	101,000	101,500	100,000	8,562
September 24, 2025	100,000	100,000	100,000	100,500	99,700	7,395
September 22, 2025	100,600	100,200	100,200	101,000	99,700	9,011
September 19, 2025	101,500	100,300	100,300	102,700	100,100	42,811
September 18, 2025	102,200	101,100	101,100	102,600	101,100	10,869
September 17, 2025	102,100	102,100	102,100	103,200	102,100	18,418
September 16, 2025	99,600	101,300	101,300	101,300	99,000	17,757
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

ORIX JREIT Inc. (8954.T) JPX