Tokyo - Delayed Quote JPY

MORI TRUST REIT, Inc. (8961.T)

Compare
61,700.00
0.00
(0.00%)
At close: January 17 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202561,600.0061,900.0061,500.0061,700.0061,700.003,798
Jan 16, 202561,900.0062,100.0061,400.0061,700.0061,700.003,643
Jan 15, 202561,500.0061,800.0061,300.0061,700.0061,700.004,946
Jan 14, 202562,100.0062,100.0061,300.0061,300.0061,300.005,313
Jan 10, 202561,800.0061,900.0061,500.0061,700.0061,700.004,143
Jan 9, 202562,200.0062,400.0061,800.0061,900.0061,900.004,724
Jan 8, 202562,500.0062,800.0062,200.0062,200.0062,200.006,230
Jan 7, 202562,700.0062,900.0062,300.0062,400.0062,400.005,377
Jan 6, 202562,400.0062,900.0062,300.0062,400.0062,400.009,579
Dec 30, 202462,700.0063,000.0061,600.0061,600.0061,600.008,952
Dec 27, 202461,900.0062,700.0061,500.0062,600.0062,600.009,391
Dec 26, 202461,000.0061,900.0061,000.0061,800.0061,800.006,812
Dec 25, 202460,800.0061,000.0060,600.0061,000.0061,000.003,843
Dec 24, 202461,000.0061,200.0060,700.0060,700.0060,700.004,281
Dec 23, 202460,000.0061,100.0060,000.0060,700.0060,700.009,572
Dec 20, 202459,700.0060,100.0059,600.0060,000.0060,000.008,443
Dec 19, 202459,500.0060,000.0059,300.0059,300.0059,300.004,985
Dec 18, 202459,800.0060,300.0059,700.0059,700.0059,700.005,648
Dec 17, 202459,500.0059,900.0059,400.0059,600.0059,600.007,017
Dec 16, 202460,400.0060,500.0059,400.0059,600.0059,600.007,608
Dec 13, 202460,100.0060,400.0060,000.0060,400.0060,400.0011,605
Dec 12, 202460,200.0060,300.0059,800.0060,100.0060,100.006,849
Dec 11, 202460,000.0060,200.0059,700.0060,200.0060,200.004,516
Dec 10, 202459,900.0060,200.0059,800.0060,100.0060,100.005,625
Dec 9, 202460,500.0060,600.0059,500.0059,700.0059,700.009,119
Dec 6, 202460,300.0060,600.0060,100.0060,500.0060,500.005,387
Dec 5, 202460,400.0060,700.0060,200.0060,300.0060,300.005,490
Dec 4, 202461,200.0061,300.0060,400.0060,400.0060,400.005,690
Dec 3, 202461,100.0061,400.0060,800.0061,100.0061,100.007,355
Dec 2, 202461,100.0061,300.0061,000.0061,100.0061,100.004,254
Nov 29, 202461,400.0061,600.0060,900.0060,900.0060,900.003,952
Nov 28, 202461,200.0061,600.0061,100.0061,600.0061,600.003,966
Nov 27, 202461,800.0061,800.0060,900.0061,200.0061,200.005,290
Nov 26, 202461,700.0061,900.0061,400.0061,900.0061,900.004,833
Nov 25, 202461,700.0062,000.0061,300.0061,300.0061,300.007,036
Nov 22, 202461,700.0061,700.0061,200.0061,600.0061,600.003,123
Nov 21, 202461,400.0061,700.0061,300.0061,500.0061,500.003,748
Nov 20, 202461,100.0061,800.0061,100.0061,800.0061,800.007,214
Nov 19, 202461,000.0061,300.0060,800.0060,900.0060,900.004,936
Nov 18, 202460,600.0061,200.0060,500.0061,000.0061,000.005,917
Nov 15, 202460,600.0061,200.0060,600.0060,700.0060,700.006,576
Nov 14, 202461,200.0061,300.0060,300.0060,500.0060,500.005,446
Nov 13, 202461,200.0061,500.0061,000.0061,200.0061,200.006,476
Nov 12, 202461,200.0061,600.0061,100.0061,500.0061,500.003,281
Nov 11, 202461,500.0061,700.0061,000.0061,400.0061,400.003,870
Nov 8, 202461,000.0061,500.0060,700.0061,400.0061,400.006,134
Nov 7, 202461,400.0061,400.0060,700.0061,000.0061,000.005,062
Nov 6, 202461,000.0061,800.0060,800.0061,400.0061,400.004,920
Nov 5, 202461,600.0061,700.0060,700.0060,700.0060,700.005,240
Nov 1, 202461,500.0061,900.0061,200.0061,500.0061,500.006,042
Oct 31, 202461,800.0062,100.0061,400.0061,500.0061,500.007,964
Oct 30, 202461,500.0062,100.0061,400.0061,800.0061,800.006,577
Oct 29, 202461,500.0061,900.0061,200.0061,700.0061,700.006,394
Oct 28, 202461,500.0062,100.0061,200.0061,900.0061,900.004,370
Oct 25, 202460,800.0061,500.0060,600.0061,500.0061,500.006,747
Oct 24, 202462,100.0062,200.0060,800.0060,800.0060,800.0010,194
Oct 23, 202462,200.0062,900.0062,000.0062,600.0062,600.005,949
Oct 22, 202462,500.0062,600.0061,900.0062,300.0062,300.007,010
Oct 21, 202462,500.0063,000.0062,100.0062,700.0062,700.004,664
Oct 18, 202462,700.0063,000.0062,400.0062,700.0062,700.004,244
Oct 17, 202463,400.0063,500.0062,500.0062,500.0062,500.005,574
Oct 16, 202463,200.0063,600.0062,900.0063,200.0063,200.003,718
Oct 15, 202463,300.0063,500.0062,800.0063,200.0063,200.005,686
Oct 11, 202463,200.0063,400.0063,000.0063,400.0063,400.002,946
Oct 10, 202463,300.0063,500.0062,700.0063,400.0063,400.005,138
Oct 9, 202463,100.0063,400.0063,000.0063,400.0063,400.003,983
Oct 8, 202463,800.0064,000.0063,100.0063,100.0063,100.004,954
Oct 7, 202464,500.0064,600.0063,700.0063,800.0063,800.004,845
Oct 4, 202464,400.0064,800.0064,300.0064,400.0064,400.005,769
Oct 3, 202464,300.0064,700.0064,000.0064,200.0064,200.005,024
Oct 2, 202464,200.0064,300.0063,800.0064,300.0064,300.004,569
Oct 1, 202465,200.0065,200.0064,200.0064,500.0064,500.006,577
Sep 30, 202465,800.0065,800.0064,800.0065,200.0065,200.0011,507
Sep 27, 202466,000.0066,600.0065,900.0066,300.0066,300.004,184
Sep 26, 202465,800.0066,300.0065,700.0066,300.0066,300.004,461
Sep 25, 202465,300.0066,200.0065,100.0065,800.0065,800.005,937
Sep 24, 202466,000.0066,100.0065,300.0065,500.0065,500.006,114
Sep 20, 202465,900.0066,600.0065,900.0066,200.0066,200.0013,002
Sep 19, 202465,800.0066,000.0065,100.0065,600.0065,600.005,967
Sep 18, 202465,400.0065,900.0065,000.0065,600.0065,600.008,281
Sep 17, 202464,400.0065,000.0064,300.0064,900.0064,900.005,418
Sep 13, 202464,400.0064,400.0063,800.0064,200.0064,200.0010,707
Sep 12, 202464,100.0064,500.0063,800.0064,100.0064,100.004,710
Sep 11, 202464,100.0064,100.0063,000.0063,700.0063,700.009,619
Sep 10, 202464,400.0064,900.0064,000.0064,200.0064,200.007,807
Sep 9, 202464,700.0065,000.0064,400.0064,400.0064,400.004,391
Sep 6, 202465,600.0065,600.0064,800.0064,900.0064,900.004,635
Sep 5, 202464,700.0065,700.0064,600.0065,100.0065,100.008,212
Sep 4, 202466,000.0066,100.0064,600.0064,600.0064,600.0010,363
Sep 3, 202466,400.0066,700.0066,000.0066,000.0066,000.005,555
Sep 2, 202466,300.0066,900.0066,300.0066,400.0066,400.007,169
Aug 30, 202466,700.0066,700.0065,900.0066,300.0066,300.0010,906
Aug 29, 2024 1,679.00 Dividend
Aug 29, 202466,800.0067,800.0066,800.0066,900.0066,900.008,062
Aug 28, 202468,600.0069,100.0068,300.0068,300.0066,621.0020,035
Aug 27, 202467,900.0069,100.0067,900.0068,900.0067,206.255,269
Aug 26, 202468,100.0068,400.0067,700.0067,700.0066,035.756,973
Aug 23, 202468,000.0068,200.0067,800.0068,100.0066,425.917,273
Aug 22, 202468,100.0068,200.0067,600.0068,200.0066,523.455,845
Aug 21, 202468,400.0068,600.0068,000.0068,000.0066,328.384,078
Aug 20, 202468,900.0069,100.0068,300.0068,700.0067,011.164,507
Aug 19, 202468,900.0069,400.0068,200.0068,500.0066,816.096,485
Aug 16, 202468,600.0069,400.0068,300.0069,400.0067,693.964,266
Aug 15, 202467,800.0068,400.0067,500.0068,400.0066,718.545,370
Aug 14, 202467,900.0068,300.0067,400.0068,300.0066,621.007,271
Aug 13, 202468,000.0068,700.0067,800.0067,900.0066,230.835,347
Aug 9, 202467,700.0068,500.0067,100.0067,100.0065,450.509,226
Aug 8, 202467,300.0068,500.0067,200.0067,800.0066,133.294,767
Aug 7, 202466,300.0068,500.0065,800.0067,400.0065,743.1310,188
Aug 6, 202466,000.0069,000.0065,700.0066,500.0064,865.2510,372
Aug 5, 202468,000.0068,300.0065,600.0065,700.0064,084.9112,436
Aug 2, 202469,000.0069,100.0068,000.0068,400.0066,718.547,301
Aug 1, 202469,700.0069,700.0068,500.0069,400.0067,693.966,012
Jul 31, 202469,500.0070,000.0069,300.0069,800.0068,084.134,807
Jul 30, 202470,000.0070,300.0069,400.0069,500.0067,791.507,104
Jul 29, 202469,700.0070,100.0069,300.0070,000.0068,279.213,688
Jul 26, 202469,600.0070,000.0069,500.0069,600.0067,889.043,330
Jul 25, 202469,700.0070,200.0069,400.0069,500.0067,791.504,235
Jul 24, 202470,300.0070,600.0069,600.0069,800.0068,084.134,097
Jul 23, 202470,000.0070,600.0069,900.0070,200.0068,474.293,871
Jul 22, 202470,500.0070,800.0069,800.0069,900.0068,181.663,736
Jul 19, 202470,800.0071,100.0070,200.0070,500.0068,766.912,884
Jul 18, 202470,800.0071,300.0070,500.0070,700.0068,962.003,310
Jul 17, 202470,200.0070,800.0070,100.0070,800.0069,059.544,100
Jul 16, 202469,900.0070,400.0069,900.0070,200.0068,474.293,708
Jul 12, 202469,100.0070,000.0069,000.0069,900.0068,181.665,070
Jul 11, 202468,700.0069,400.0068,600.0069,300.0067,596.413,133
Jul 10, 202468,900.0069,500.0068,800.0068,800.0067,108.714,020
Jul 9, 202469,000.0069,300.0068,500.0069,000.0067,303.793,390
Jul 8, 202468,800.0069,500.0068,800.0069,100.0067,401.343,849
Jul 5, 202468,500.0069,000.0068,300.0068,700.0067,011.164,240
Jul 4, 202468,900.0069,000.0068,400.0068,900.0067,206.252,989
Jul 3, 202468,800.0069,100.0068,600.0068,900.0067,206.254,801
Jul 2, 202468,800.0069,000.0068,300.0068,800.0067,108.714,208
Jul 1, 202469,800.0069,800.0068,200.0068,400.0066,718.546,988
Jun 28, 202469,400.0069,500.0068,700.0069,400.0067,693.963,206
Jun 27, 202469,900.0070,000.0068,700.0068,900.0067,206.255,050
Jun 26, 202469,800.0070,300.0069,500.0070,000.0068,279.214,802
Jun 25, 202469,500.0070,000.0069,200.0070,000.0068,279.212,769
Jun 24, 202469,900.0069,900.0069,100.0069,300.0067,596.412,025
Jun 21, 202469,100.0069,800.0069,100.0069,500.0067,791.505,881
Jun 20, 202469,100.0069,700.0068,900.0069,100.0067,401.342,143
Jun 19, 202468,800.0069,300.0068,700.0069,100.0067,401.342,662
Jun 18, 202468,700.0069,200.0068,500.0068,900.0067,206.252,425
Jun 17, 202469,000.0069,300.0068,500.0068,700.0067,011.163,447
Jun 14, 202468,600.0069,200.0068,500.0068,800.0067,108.717,369
Jun 13, 202469,000.0069,300.0068,600.0068,700.0067,011.164,691
Jun 12, 202468,700.0069,500.0068,500.0069,000.0067,303.793,113
Jun 11, 202469,800.0070,000.0068,500.0068,500.0066,816.094,982
Jun 10, 202469,100.0069,800.0069,100.0069,800.0068,084.133,518
Jun 7, 202470,200.0070,400.0069,100.0069,100.0067,401.344,687
Jun 6, 202470,000.0070,700.0069,600.0070,400.0068,669.383,448
Jun 5, 202470,200.0070,700.0069,900.0070,000.0068,279.213,331
Jun 4, 202469,800.0070,300.0069,600.0069,700.0067,986.594,910
Jun 3, 202470,000.0070,700.0069,700.0069,700.0067,986.594,336
May 31, 202470,400.0070,600.0069,800.0070,000.0068,279.2110,075
May 30, 202470,400.0070,600.0069,200.0070,000.0068,279.216,597
May 29, 202470,700.0070,800.0070,200.0070,300.0068,571.843,492
May 28, 202470,500.0071,100.0070,400.0070,900.0069,157.093,482
May 27, 202470,900.0070,900.0070,100.0070,600.0068,864.462,530
May 24, 202471,000.0071,100.0070,300.0070,700.0068,962.003,511
May 23, 202471,400.0071,800.0070,900.0071,200.0069,449.713,708
May 22, 202471,800.0071,800.0071,100.0071,300.0069,547.253,740
May 21, 202471,900.0072,300.0071,500.0071,800.0070,034.964,151
May 20, 202472,000.0072,200.0071,600.0072,000.0070,230.043,955
May 17, 202471,700.0072,500.0071,500.0072,100.0070,327.594,250
May 16, 202472,400.0072,500.0071,300.0071,700.0069,937.413,182
May 15, 202472,000.0072,600.0071,900.0072,400.0070,620.214,241
May 14, 202472,600.0072,600.0072,000.0072,300.0070,522.662,389
May 13, 202472,200.0072,800.0072,200.0072,700.0070,912.842,413
May 10, 202473,300.0073,300.0071,600.0072,200.0070,425.138,362
May 9, 202473,200.0073,700.0072,900.0073,200.0071,400.554,248
May 8, 202473,100.0073,500.0072,800.0073,000.0071,205.463,801
May 7, 202473,500.0073,700.0072,300.0073,200.0071,400.554,928
May 2, 202473,000.0073,700.0072,900.0073,500.0071,693.174,176
May 1, 202473,100.0073,200.0072,200.0072,900.0071,107.923,379
Apr 30, 202473,100.0073,300.0072,600.0073,200.0071,400.553,238
Apr 26, 202471,800.0073,000.0071,800.0072,800.0071,010.385,701
Apr 25, 202472,400.0072,500.0071,900.0072,100.0070,327.593,810
Apr 24, 202472,800.0073,200.0072,100.0072,600.0070,815.296,677
Apr 23, 202473,100.0074,300.0072,700.0072,800.0071,010.386,563
Apr 22, 202473,700.0074,600.0073,200.0073,400.0071,595.636,399
Apr 19, 202473,200.0074,100.0072,700.0073,700.0071,888.254,522
Apr 18, 202473,900.0074,100.0073,100.0073,200.0071,400.552,214
Apr 17, 202473,000.0074,100.0072,600.0073,900.0072,083.345,922
Apr 16, 202472,600.0073,500.0072,600.0072,900.0071,107.923,941
Apr 15, 202473,800.0074,100.0072,200.0072,500.0070,717.755,044
Apr 12, 202474,400.0074,400.0073,000.0073,800.0071,985.805,623
Apr 11, 202473,000.0074,600.0072,700.0074,200.0072,375.965,235
Apr 10, 202474,300.0074,700.0073,300.0073,500.0071,693.173,337
Apr 9, 202473,100.0074,300.0072,900.0074,000.0072,180.883,675
Apr 8, 202472,200.0073,400.0072,100.0073,100.0071,303.003,898
Apr 5, 202472,500.0072,900.0071,800.0072,200.0070,425.134,260
Apr 4, 202472,500.0072,800.0072,000.0072,500.0070,717.753,048
Apr 3, 202472,500.0072,800.0071,900.0072,400.0070,620.214,403
Apr 2, 202472,700.0073,000.0072,100.0073,000.0071,205.464,886
Apr 1, 202472,500.0073,300.0072,300.0072,700.0070,912.843,247
Mar 29, 202473,300.0073,300.0071,800.0072,400.0070,620.212,857
Mar 28, 202473,900.0073,900.0072,600.0072,900.0071,107.924,868
Mar 27, 202473,100.0073,900.0073,100.0073,800.0071,985.805,378
Mar 26, 202473,500.0073,700.0072,800.0073,000.0071,205.464,681
Mar 25, 202473,400.0073,800.0073,100.0073,200.0071,400.554,141
Mar 22, 202472,800.0073,600.0072,300.0073,500.0071,693.175,631
Mar 21, 202471,900.0072,800.0071,300.0072,600.0070,815.295,871
Mar 19, 202469,900.0072,300.0069,900.0071,900.0070,132.507,576
Mar 18, 202470,400.0070,500.0069,200.0069,800.0068,084.136,956
Mar 15, 202469,000.0070,400.0068,900.0070,200.0068,474.2912,140
Mar 14, 202468,000.0068,900.0068,000.0068,900.0067,206.255,692
Mar 13, 202467,600.0067,600.0067,600.0067,600.0065,938.202,303
Mar 12, 202468,200.0068,300.0067,600.0068,300.0066,621.003,601
Mar 11, 202468,000.0068,400.0067,200.0068,100.0066,425.914,886
Mar 8, 202466,700.0068,300.0066,700.0067,600.0065,938.2014,302
Mar 7, 202469,100.0069,300.0067,500.0067,700.0066,035.759,723
Mar 6, 202469,000.0069,400.0068,800.0068,800.0067,108.714,505
Mar 5, 202469,600.0070,200.0069,000.0069,000.0067,303.794,864
Mar 4, 202469,700.0070,400.0069,300.0069,400.0067,693.967,270
Mar 1, 202469,700.0069,800.0069,000.0069,300.0067,596.415,216
Feb 29, 202469,600.0069,800.0068,600.0069,700.0067,986.5915,062
Feb 28, 2024 1,835.00 Dividend
Feb 28, 202470,000.0070,100.0069,200.0069,200.0067,498.8814,307
Feb 27, 202471,800.0072,000.0071,200.0071,200.0067,659.8220,127
Feb 26, 202471,200.0072,200.0071,200.0071,700.0068,134.964,996
Feb 22, 202471,000.0071,300.0070,500.0071,000.0067,469.775,281
Feb 21, 202471,900.0071,900.0070,900.0071,400.0067,849.884,415
Feb 20, 202470,700.0071,500.0070,700.0071,400.0067,849.884,360
Feb 19, 202471,500.0071,500.0070,200.0070,500.0066,994.634,813
Feb 16, 202471,000.0071,500.0070,400.0071,200.0067,659.826,720
Feb 15, 202472,000.0072,100.0070,700.0071,200.0067,659.825,465
Feb 14, 202472,500.0072,700.0071,700.0071,700.0068,134.965,997
Feb 13, 202472,700.0072,800.0072,100.0072,500.0068,895.193,997
Feb 9, 202472,300.0072,700.0072,000.0072,000.0068,420.045,122
Feb 8, 202472,500.0072,900.0072,200.0072,300.0068,705.134,566
Feb 7, 202473,000.0073,400.0072,000.0072,100.0068,515.075,126
Feb 6, 202472,900.0073,300.0072,400.0072,900.0069,275.295,070
Feb 5, 202473,800.0073,900.0072,900.0073,000.0069,370.324,447
Feb 2, 202473,700.0074,100.0073,500.0073,500.0069,845.463,940
Feb 1, 202474,500.0074,700.0073,500.0073,500.0069,845.466,530
Jan 31, 202474,600.0075,200.0074,500.0074,900.0071,175.844,940
Jan 30, 202474,900.0075,200.0074,400.0074,900.0071,175.843,090
Jan 29, 202474,700.0075,100.0074,400.0074,600.0070,890.773,786
Jan 26, 202474,200.0074,700.0074,000.0074,700.0070,985.792,887
Jan 25, 202473,900.0074,100.0073,500.0074,000.0070,320.593,799
Jan 24, 202474,100.0074,500.0074,000.0074,000.0070,320.593,118
Jan 23, 202474,600.0074,900.0073,800.0074,100.0070,415.634,261
Jan 22, 202473,800.0074,400.0073,700.0074,300.0070,605.692,971
Jan 19, 202473,200.0073,900.0073,100.0073,800.0070,130.542,204
Jan 18, 202473,900.0073,900.0073,000.0073,000.0069,370.324,361
Jan 17, 202474,500.0074,900.0073,700.0073,700.0070,035.524,250

Related Tickers

8987.T Japan Excellent, Inc.
118,200.00
+0.60%
 
3290.T One REIT, Inc.
235,000.00
-0.17%
 
8976.T Daiwa Office Investment Corporation
286,100.00
-0.31%
 
2972.T SANKEI REAL ESTATE Inc.
76,100.00
-0.13%
 
8958.T Global One Real Estate Investment Corp.
100,100.00
+0.40%
 
8975.T Ichigo Office REIT Investment Corporation
80,200.00
+0.38%
 
3295.T Hulic Reit, Inc.
137,200.00
+0.44%
 
8954.T ORIX JREIT Inc.
162,700.00
+0.25%
 
8952.T Japan Real Estate Investment Corporation
103,700.00
-0.77%
 
8951.T Nippon Building Fund Inc.
119,500.00
-0.67%