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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	105,600	105,800	105,800	105,800	105,000	8,977
February 19, 2026	105,800	104,800	104,800	105,800	104,400	6,558
February 18, 2026	104,300	105,500	105,500	105,900	103,900	9,044
February 17, 2026	105,100	104,300	104,300	105,100	104,100	7,706
February 16, 2026	104,200	105,200	105,200	105,200	102,900	9,001
February 13, 2026	104,800	103,400	103,400	105,100	103,400	12,162
February 12, 2026	104,700	104,700	104,700	105,000	104,400	10,054
February 10, 2026	105,600	105,500	105,500	106,000	104,800	10,620
February 09, 2026	105,200	104,900	104,900	105,700	104,600	10,898
February 06, 2026	105,900	104,700	104,700	105,900	104,500	8,951
February 05, 2026	105,600	105,400	105,400	106,200	105,100	16,077
February 04, 2026	105,000	105,900	105,900	105,900	104,400	17,670
February 03, 2026	104,000	104,700	104,700	105,200	103,700	9,384
February 02, 2026	104,600	103,600	103,600	105,200	103,600	10,810
January 30, 2026	104,400	103,600	103,600	104,500	103,400	21,849
January 29, 2026	103,200	104,900	104,900	104,900	102,400	20,740
January 28, 2026	104,000	104,200	104,200	104,300	103,300	12,781
January 27, 2026	104,700	103,800	103,800	104,900	103,500	9,964
January 26, 2026	104,100	104,900	104,900	104,900	103,400	14,685
January 23, 2026	105,300	104,400	104,400	105,600	104,200	11,474
January 22, 2026	105,100	104,200	104,200	105,800	104,200	16,626
January 21, 2026	106,800	104,500	104,500	106,900	104,400	20,027
January 20, 2026	108,100	106,900	106,900	108,400	106,900	10,372
January 19, 2026	109,100	107,800	107,800	109,200	107,200	9,277
January 16, 2026	108,100	108,500	108,500	109,100	107,800	8,080
January 15, 2026	107,700	108,100	108,100	108,100	106,800	10,407
January 14, 2026	107,000	107,200	107,200	107,600	106,600	10,429
January 13, 2026	107,600	107,600	107,600	107,700	106,600	10,866
January 09, 2026	108,000	107,600	107,600	108,100	106,800	7,606
January 08, 2026	107,900	107,700	107,700	108,100	107,100	9,417
January 07, 2026	107,100	108,000	108,000	108,500	106,400	6,985
January 06, 2026	106,900	107,500	107,500	107,500	106,400	8,142
January 05, 2026	107,800	106,800	106,800	107,800	105,600	11,327
December 30, 2025	107,100	106,300	106,300	107,500	106,300	7,655
December 29, 2025	106,800	106,800	106,800	106,900	106,200	6,265
December 26, 2025	107,400	106,800	106,800	107,600	105,900	9,605
December 25, 2025	107,000	107,000	107,000	107,600	106,600	4,860
December 24, 2025	105,700	106,700	106,700	106,800	105,600	4,780
December 23, 2025	105,600	105,800	105,800	105,800	105,100	5,465
December 22, 2025	105,800	105,200	105,200	106,400	105,000	6,262
December 19, 2025	105,500	105,900	105,900	106,100	105,300	14,067
December 18, 2025	105,500	105,300	105,300	105,900	105,000	9,134
December 17, 2025	105,500	105,100	105,100	105,800	104,900	4,833
December 16, 2025	105,100	105,500	105,500	106,200	105,000	7,293
December 15, 2025	105,200	104,700	104,700	105,600	104,700	7,026
December 12, 2025	103,000	105,000	105,000	105,200	103,000	18,162
December 11, 2025	104,600	103,400	103,400	104,900	102,900	5,147
December 10, 2025	103,800	104,100	104,100	104,500	103,100	8,363
December 09, 2025	103,100	103,600	103,600	103,600	102,400	6,191
December 08, 2025	104,000	103,500	103,500	104,100	102,400	10,273
December 05, 2025	103,900	104,000	104,000	104,600	103,600	8,598
December 04, 2025	104,400	103,800	103,800	104,600	103,500	7,351
December 03, 2025	104,500	104,600	104,600	104,900	103,700	10,056
December 02, 2025	105,200	105,300	105,300	105,600	104,300	11,469
December 01, 2025	107,300	105,500	105,500	107,400	105,500	15,478
November 28, 2025	108,000	107,200	107,200	108,200	107,200	14,763
November 27, 2025	107,000	107,800	107,800	108,100	106,900	9,247
November 26, 2025	106,300	106,900	106,900	106,900	105,700	13,062
November 25, 2025	105,700	106,200	106,200	106,800	105,300	12,126
November 21, 2025	105,200	105,100	105,100	106,200	105,100	24,684

ORIX JREIT Inc. (8954.T) JPX