MORI TRUST Sogo Reit, Inc. - 8961.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	78,700	79,000	79,000	79,200	78,500	5,246
December 24, 2025	78,200	78,500	78,500	78,500	78,000	2,917
December 23, 2025	77,600	78,000	78,000	78,000	77,400	4,093
December 22, 2025	78,200	77,400	77,400	78,700	77,300	4,205
December 19, 2025	77,900	78,000	78,000	78,700	77,700	7,044
December 18, 2025	77,300	77,700	77,700	78,000	77,100	5,340
December 17, 2025	77,300	77,300	77,300	77,300	76,800	5,621
December 16, 2025	77,100	77,300	77,300	77,600	77,000	3,460
December 15, 2025	76,600	77,300	77,300	77,500	76,400	5,800
December 12, 2025	75,500	76,600	76,600	76,900	75,500	13,769
December 11, 2025	76,600	76,100	76,100	76,900	75,600	8,183
December 10, 2025	76,200	76,400	76,400	76,800	75,800	7,663
December 09, 2025	76,000	76,500	76,500	76,700	75,700	7,510
December 08, 2025	76,800	76,100	76,100	76,900	75,800	11,461
December 05, 2025	77,200	76,800	76,800	77,400	76,700	8,723
December 04, 2025	78,300	77,100	77,100	78,500	77,000	10,516
December 03, 2025	78,400	78,200	78,200	78,700	78,000	4,855
December 02, 2025	78,700	78,600	78,600	79,100	78,100	7,173
December 01, 2025	80,000	78,900	78,900	80,100	78,900	8,511
November 28, 2025	79,900	79,800	79,800	80,100	79,400	6,679
November 27, 2025	79,900	80,100	80,100	80,200	79,500	8,746
November 26, 2025	79,900	79,800	79,800	80,000	79,200	5,047
November 25, 2025	79,300	79,600	79,600	80,000	78,800	5,374
November 21, 2025	78,100	79,500	79,500	79,500	78,000	11,520
November 20, 2025	78,100	78,000	78,000	78,700	77,900	5,067
November 19, 2025	78,200	77,900	77,900	78,200	77,400	4,838
November 18, 2025	79,200	78,000	78,000	79,300	78,000	6,237
November 17, 2025	79,500	79,300	79,300	79,500	78,600	4,597
November 14, 2025	79,000	79,400	79,400	79,600	78,900	6,246
November 13, 2025	79,700	78,900	78,900	79,700	78,500	4,643
November 12, 2025	79,700	79,500	79,500	80,200	79,500	5,952
November 11, 2025	78,800	79,600	79,600	79,600	78,600	5,738
November 10, 2025	78,800	78,400	78,400	79,100	78,300	6,442
November 07, 2025	78,100	78,600	78,600	78,600	77,900	5,178
November 06, 2025	78,700	78,000	78,000	78,700	77,800	3,744
November 05, 2025	78,300	78,600	78,600	78,600	77,600	10,330
November 04, 2025	77,900	78,200	78,200	78,300	77,400	5,218
October 31, 2025	78,200	77,700	77,700	78,500	77,700	9,105
October 30, 2025	77,700	78,500	78,500	78,700	77,300	7,011
October 29, 2025	78,400	77,600	77,600	78,400	77,400	5,376
October 28, 2025	78,600	78,300	78,300	78,700	77,900	5,326
October 27, 2025	78,300	78,600	78,600	78,900	78,000	5,263
October 24, 2025	79,000	78,400	78,400	79,700	78,300	7,463
October 23, 2025	77,700	78,900	78,900	78,900	77,400	7,852
October 22, 2025	77,700	78,000	78,000	78,000	77,200	5,831
October 21, 2025	77,400	77,400	77,400	77,600	77,200	4,419
October 20, 2025	77,600	77,600	77,600	77,700	77,200	3,819
October 17, 2025	77,500	77,400	77,400	77,800	77,200	4,782
October 16, 2025	77,000	77,500	77,500	77,800	76,900	5,068
October 15, 2025	76,200	77,000	77,000	77,000	76,200	4,934
October 14, 2025	75,800	76,500	76,500	76,500	75,700	5,891
October 10, 2025	76,300	76,300	76,300	76,600	76,000	3,416
October 09, 2025	76,200	76,400	76,400	76,500	75,900	6,436
October 08, 2025	76,600	76,200	76,200	77,000	76,200	4,534
October 07, 2025	76,500	76,700	76,700	76,900	76,200	5,373
October 06, 2025	76,100	76,800	76,800	76,900	76,000	7,368
October 03, 2025	75,900	75,800	75,800	76,300	75,600	5,116
October 02, 2025	75,500	76,000	76,000	76,600	75,200	9,458
October 01, 2025	76,000	75,400	75,400	76,000	74,700	6,959
September 30, 2025	75,600	75,800	75,800	76,200	75,200	6,259

MORI TRUST Sogo Reit, Inc. (8961.T) JPX