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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78,700	78,400	78,400	78,900	78,300	5,337
February 19, 2026	79,000	78,400	78,400	79,100	78,200	4,747
February 18, 2026	77,800	78,700	78,700	78,900	77,800	4,326
February 17, 2026	78,100	77,900	77,900	78,400	77,500	4,206
February 16, 2026	77,700	78,300	78,300	78,300	77,500	6,329
February 13, 2026	77,900	77,400	77,400	78,000	77,200	8,095
February 12, 2026	77,900	77,800	77,800	78,300	77,800	7,376
February 10, 2026	78,200	78,100	78,100	78,300	77,800	7,869
February 09, 2026	78,500	78,200	78,200	78,700	78,000	6,041
February 06, 2026	78,600	77,900	77,900	78,600	77,800	8,016
February 05, 2026	79,000	78,700	78,700	79,400	78,400	7,667
February 04, 2026	78,300	78,800	78,800	79,000	77,800	6,626
February 03, 2026	77,700	78,200	78,200	78,600	77,500	5,928
February 02, 2026	78,300	77,500	77,500	78,600	77,300	8,098
January 30, 2026	78,900	77,700	77,700	78,900	77,700	11,719
January 29, 2026	78,400	78,900	78,900	78,900	77,600	11,592
January 28, 2026	78,300	78,800	78,800	78,800	78,000	8,160
January 27, 2026	78,600	78,900	78,900	78,900	78,200	4,008
January 26, 2026	79,400	78,700	78,700	79,400	78,500	4,596
January 23, 2026	79,800	79,500	79,500	80,000	79,000	6,305
January 22, 2026	79,500	79,500	79,500	80,100	79,300	5,976
January 21, 2026	80,300	79,300	79,300	80,400	79,200	8,248
January 20, 2026	81,200	80,400	80,400	81,200	80,400	6,143
January 19, 2026	81,700	80,700	80,700	81,900	80,600	4,935
January 16, 2026	80,700	81,300	81,300	81,500	80,600	5,910
January 15, 2026	80,200	80,900	80,900	80,900	79,900	5,480
January 14, 2026	79,100	80,100	80,100	80,100	78,900	7,432
January 13, 2026	79,700	79,100	79,100	79,800	78,800	4,648
January 09, 2026	79,600	79,600	79,600	79,800	79,000	6,013
January 08, 2026	79,600	79,400	79,400	80,000	79,300	6,866
January 07, 2026	79,000	79,800	79,800	80,000	78,700	5,508
January 06, 2026	78,800	79,200	79,200	79,200	78,300	5,458
January 05, 2026	78,600	78,800	78,800	79,000	77,900	8,028
December 30, 2025	78,600	78,100	78,100	78,700	78,100	5,419
December 29, 2025	78,600	78,100	78,100	79,200	78,000	9,361
December 26, 2025	79,000	78,700	78,700	79,300	78,000	10,335
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

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