MORI TRUST REIT, Inc. (8961.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8961.T Historical Return
If you invested ¥1000 in MORI TRUST Sogo Reit, Inc. (8961.T) 10 years ago, it would be worth ¥1,247.88 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,132.13, while ¥1000 invested 1 year ago would be worth ¥877.38. This corresponds to total returns of 24.79%, 13.21%, -12.26%, respectively, with annualized returns of 2.24%, 2.51%, -12.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8961.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 66,500 | 66,300 | 66,300 | 66,900 | 66,100 | 7,092 |
| October 20, 2026 | 66,800 | 66,100 | 66,100 | 66,800 | 66,000 | 6,500 |
| October 19, 2026 | 67,200 | 66,600 | 66,600 | 67,400 | 66,500 | 2,560 |
| October 16, 2026 | 67,500 | 67,300 | 67,300 | 67,600 | 66,700 | 4,582 |
| October 15, 2026 | 66,700 | 67,300 | 67,300 | 67,300 | 66,200 | 6,172 |
| October 14, 2026 | 67,300 | 66,700 | 66,700 | 67,400 | 66,700 | 4,474 |
| October 13, 2026 | 67,000 | 67,200 | 67,200 | 67,300 | 66,600 | 4,746 |
| October 09, 2026 | 66,600 | 66,700 | 66,700 | 67,000 | 66,400 | 3,915 |
| October 08, 2026 | 66,800 | 66,300 | 66,300 | 66,800 | 66,000 | 6,735 |
| October 07, 2026 | 67,700 | 66,800 | 66,800 | 67,700 | 66,800 | 5,756 |
| October 06, 2026 | 66,700 | 67,500 | 67,500 | 67,600 | 66,300 | 6,617 |
| October 05, 2026 | 67,800 | 67,200 | 67,200 | 67,800 | 66,700 | 6,824 |
| October 02, 2026 | 69,300 | 67,800 | 67,800 | 69,300 | 67,700 | 5,914 |
| October 01, 2026 | 69,300 | 69,200 | 69,200 | 69,600 | 68,500 | 10,072 |
| September 30, 2026 | 69,400 | 69,200 | 69,200 | 69,600 | 69,000 | 6,240 |
| September 29, 2026 | 70,000 | 69,600 | 69,600 | 70,300 | 69,400 | 5,751 |
| September 28, 2026 | 70,300 | 70,300 | 70,300 | 70,600 | 70,100 | 5,921 |
| September 25, 2026 | 71,000 | 70,300 | 70,300 | 71,300 | 70,200 | 5,397 |
| September 24, 2026 | 71,000 | 71,000 | 71,000 | 71,300 | 70,700 | 5,951 |
| September 18, 2026 | 71,400 | 71,400 | 71,400 | 71,600 | 71,000 | 7,103 |
| September 17, 2026 | 71,400 | 71,300 | 71,300 | 71,700 | 71,000 | 4,035 |
| September 16, 2026 | 71,500 | 71,400 | 71,400 | 71,500 | 70,800 | 2,840 |
| September 15, 2026 | 71,000 | 71,200 | 71,200 | 71,300 | 70,600 | 4,420 |
| September 11, 2026 | 72,800 | 70,700 | 70,700 | 72,800 | 70,600 | 10,702 |
| September 10, 2026 | 71,300 | 71,300 | 71,300 | 71,600 | 71,100 | 3,315 |
| September 09, 2026 | 70,900 | 71,300 | 71,300 | 71,500 | 70,700 | 6,294 |
| September 08, 2026 | 71,100 | 70,900 | 70,900 | 71,600 | 70,800 | 6,428 |
| September 07, 2026 | 71,700 | 71,500 | 71,500 | 71,700 | 71,000 | 3,945 |
| September 04, 2026 | 72,100 | 71,600 | 71,600 | 72,200 | 71,600 | 5,083 |
| September 03, 2026 | 72,800 | 72,000 | 72,000 | 73,000 | 72,000 | 3,901 |
| September 02, 2026 | 72,800 | 72,600 | 72,600 | 73,000 | 72,400 | 4,222 |
| September 01, 2026 | 72,400 | 72,800 | 72,800 | 72,900 | 72,300 | 5,349 |
| August 31, 2026 | 73,000 | 72,300 | 72,300 | 73,100 | 72,200 | 8,893 |
| August 28, 2026 | 73,500 | 73,100 | 73,100 | 73,700 | 73,000 | 10,091 |
| August 27, 2026 | 74,600 | 75,300 | 75,300 | 75,800 | 74,600 | 13,077 |
| August 26, 2026 | 75,100 | 75,200 | 75,200 | 75,600 | 74,900 | 2,893 |
| August 25, 2026 | 75,100 | 74,800 | 74,800 | 75,400 | 74,800 | 3,086 |
| August 24, 2026 | 74,500 | 75,000 | 75,000 | 75,100 | 74,300 | 2,745 |
| August 21, 2026 | 75,000 | 74,400 | 74,400 | 75,000 | 74,000 | 3,217 |
| August 20, 2026 | 74,700 | 75,000 | 75,000 | 75,100 | 74,500 | 5,043 |
| August 19, 2026 | 74,500 | 74,100 | 74,100 | 74,600 | 73,800 | 3,117 |
| August 18, 2026 | 74,800 | 74,300 | 74,300 | 74,800 | 73,700 | 4,275 |
| August 17, 2026 | 74,700 | 74,700 | 74,700 | 75,100 | 74,600 | 5,230 |
| August 14, 2026 | 74,200 | 74,400 | 74,400 | 74,700 | 73,800 | 4,242 |
| August 13, 2026 | 74,700 | 74,200 | 74,200 | 75,000 | 74,200 | 3,195 |
| August 12, 2026 | 74,400 | 74,400 | 74,400 | 74,500 | 73,900 | 3,167 |
| August 10, 2026 | 74,400 | 74,400 | 74,400 | 74,600 | 73,700 | 5,881 |
| August 07, 2026 | 75,000 | 74,500 | 74,500 | 75,000 | 74,100 | 5,186 |
| August 06, 2026 | 74,500 | 74,800 | 74,800 | 75,000 | 74,300 | 3,716 |
| August 05, 2026 | 75,200 | 74,900 | 74,900 | 75,200 | 74,400 | 5,350 |
| August 04, 2026 | 75,500 | 74,800 | 74,800 | 75,500 | 74,500 | 4,525 |
| August 03, 2026 | 76,400 | 75,300 | 75,300 | 76,400 | 75,300 | 6,595 |
| July 31, 2026 | 77,700 | 76,300 | 76,300 | 77,700 | 76,300 | 7,652 |
| July 30, 2026 | 78,100 | 78,100 | 78,100 | 78,200 | 76,800 | 7,175 |
| July 29, 2026 | 77,400 | 78,500 | 78,500 | 78,500 | 77,300 | 7,799 |
| July 28, 2026 | 77,400 | 77,300 | 77,300 | 77,800 | 76,900 | 4,530 |
| July 27, 2026 | 77,000 | 77,300 | 77,300 | 77,400 | 76,800 | 5,776 |
| July 24, 2026 | 76,600 | 76,700 | 76,700 | 76,800 | 76,200 | 3,857 |
| July 23, 2026 | 76,600 | 76,700 | 76,700 | 77,300 | 76,600 | 4,834 |
| July 22, 2026 | 77,100 | 76,900 | 76,900 | 77,400 | 76,400 | 6,205 |
AD
