MORI TRUST REIT, Inc. (8961.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 73,100.00 | 73,200.00 | 72,500.00 | 72,600.00 | 72,600.00 | 667 |
| 30 Apr 2024 | 73,100.00 | 73,300.00 | 72,600.00 | 73,200.00 | 73,200.00 | 3,238 |
| 26 Apr 2024 | 71,800.00 | 73,000.00 | 71,800.00 | 72,800.00 | 72,800.00 | 5,701 |
| 25 Apr 2024 | 72,400.00 | 72,500.00 | 71,900.00 | 72,100.00 | 72,100.00 | 3,810 |
| 24 Apr 2024 | 72,800.00 | 73,200.00 | 72,100.00 | 72,600.00 | 72,600.00 | 6,677 |
| 23 Apr 2024 | 73,100.00 | 74,300.00 | 72,700.00 | 72,800.00 | 72,800.00 | 6,563 |
| 22 Apr 2024 | 73,700.00 | 74,600.00 | 73,200.00 | 73,400.00 | 73,400.00 | 6,399 |
| 19 Apr 2024 | 73,200.00 | 74,100.00 | 72,700.00 | 73,700.00 | 73,700.00 | 4,522 |
| 18 Apr 2024 | 73,900.00 | 74,100.00 | 73,100.00 | 73,200.00 | 73,200.00 | 2,214 |
| 17 Apr 2024 | 73,000.00 | 74,100.00 | 72,600.00 | 73,900.00 | 73,900.00 | 5,922 |
| 16 Apr 2024 | 72,600.00 | 73,500.00 | 72,600.00 | 72,900.00 | 72,900.00 | 3,941 |
| 15 Apr 2024 | 73,800.00 | 74,100.00 | 72,200.00 | 72,500.00 | 72,500.00 | 5,044 |
| 12 Apr 2024 | 74,400.00 | 74,400.00 | 73,000.00 | 73,800.00 | 73,800.00 | 5,623 |
| 11 Apr 2024 | 73,000.00 | 74,600.00 | 72,700.00 | 74,200.00 | 74,200.00 | 5,235 |
| 10 Apr 2024 | 74,300.00 | 74,700.00 | 73,300.00 | 73,500.00 | 73,500.00 | 3,337 |
| 09 Apr 2024 | 73,100.00 | 74,300.00 | 72,900.00 | 74,000.00 | 74,000.00 | 3,675 |
| 08 Apr 2024 | 72,200.00 | 73,400.00 | 72,100.00 | 73,100.00 | 73,100.00 | 3,898 |
| 05 Apr 2024 | 72,500.00 | 72,900.00 | 71,800.00 | 72,200.00 | 72,200.00 | 4,260 |
| 04 Apr 2024 | 72,500.00 | 72,800.00 | 72,000.00 | 72,500.00 | 72,500.00 | 3,048 |
| 03 Apr 2024 | 72,500.00 | 72,800.00 | 71,900.00 | 72,400.00 | 72,400.00 | 4,403 |
| 02 Apr 2024 | 72,700.00 | 73,000.00 | 72,100.00 | 73,000.00 | 73,000.00 | 4,886 |
| 01 Apr 2024 | 72,500.00 | 73,300.00 | 72,300.00 | 72,700.00 | 72,700.00 | 3,247 |
| 29 Mar 2024 | 73,300.00 | 73,300.00 | 71,800.00 | 72,400.00 | 72,400.00 | 2,857 |
| 28 Mar 2024 | 73,900.00 | 73,900.00 | 72,600.00 | 72,900.00 | 72,900.00 | 4,868 |
| 27 Mar 2024 | 73,100.00 | 73,900.00 | 73,100.00 | 73,800.00 | 73,800.00 | 5,378 |
| 26 Mar 2024 | 73,500.00 | 73,700.00 | 72,800.00 | 73,000.00 | 73,000.00 | 4,681 |
| 25 Mar 2024 | 73,400.00 | 73,800.00 | 73,100.00 | 73,200.00 | 73,200.00 | 4,141 |
| 22 Mar 2024 | 72,800.00 | 73,600.00 | 72,300.00 | 73,500.00 | 73,500.00 | 5,631 |
| 21 Mar 2024 | 71,900.00 | 72,800.00 | 71,300.00 | 72,600.00 | 72,600.00 | 5,871 |
| 19 Mar 2024 | 69,900.00 | 72,300.00 | 69,900.00 | 71,900.00 | 71,900.00 | 7,576 |
| 18 Mar 2024 | 70,400.00 | 70,500.00 | 69,200.00 | 69,800.00 | 69,800.00 | 6,956 |
| 15 Mar 2024 | 69,000.00 | 70,400.00 | 68,900.00 | 70,200.00 | 70,200.00 | 12,140 |
| 14 Mar 2024 | 68,000.00 | 68,900.00 | 68,000.00 | 68,900.00 | 68,900.00 | 5,692 |
| 13 Mar 2024 | 67,600.00 | 67,600.00 | 67,600.00 | 67,600.00 | 67,600.00 | 2,303 |
| 12 Mar 2024 | 68,200.00 | 68,300.00 | 67,600.00 | 68,300.00 | 68,300.00 | 3,601 |
| 11 Mar 2024 | 68,000.00 | 68,400.00 | 67,200.00 | 68,100.00 | 68,100.00 | 4,886 |
| 08 Mar 2024 | 66,700.00 | 68,300.00 | 66,700.00 | 67,600.00 | 67,600.00 | 14,302 |
| 07 Mar 2024 | 69,100.00 | 69,300.00 | 67,500.00 | 67,700.00 | 67,700.00 | 9,723 |
| 06 Mar 2024 | 69,000.00 | 69,400.00 | 68,800.00 | 68,800.00 | 68,800.00 | 4,505 |
| 05 Mar 2024 | 69,600.00 | 70,200.00 | 69,000.00 | 69,000.00 | 69,000.00 | 4,864 |
| 04 Mar 2024 | 69,700.00 | 70,400.00 | 69,300.00 | 69,400.00 | 69,400.00 | 7,270 |
| 01 Mar 2024 | 69,700.00 | 69,800.00 | 69,000.00 | 69,300.00 | 69,300.00 | 5,216 |
| 29 Feb 2024 | 69,600.00 | 69,800.00 | 68,600.00 | 69,700.00 | 69,700.00 | 15,062 |
| 28 Feb 2024 | 70,000.00 | 70,100.00 | 69,200.00 | 69,200.00 | 69,200.00 | 14,307 |
| 28 Feb 2024 | 1757 Dividend | |||||
| 27 Feb 2024 | 71,800.00 | 72,000.00 | 71,200.00 | 71,200.00 | 69,443.00 | 20,127 |
| 26 Feb 2024 | 71,200.00 | 72,200.00 | 71,200.00 | 71,700.00 | 69,930.66 | 4,996 |
| 22 Feb 2024 | 71,000.00 | 71,300.00 | 70,500.00 | 71,000.00 | 69,247.94 | 5,281 |
| 21 Feb 2024 | 71,900.00 | 71,900.00 | 70,900.00 | 71,400.00 | 69,638.06 | 4,415 |
| 20 Feb 2024 | 70,700.00 | 71,500.00 | 70,700.00 | 71,400.00 | 69,638.06 | 4,360 |
| 19 Feb 2024 | 71,500.00 | 71,500.00 | 70,200.00 | 70,500.00 | 68,760.27 | 4,813 |
| 16 Feb 2024 | 71,000.00 | 71,500.00 | 70,400.00 | 71,200.00 | 69,443.00 | 6,720 |
| 15 Feb 2024 | 72,000.00 | 72,100.00 | 70,700.00 | 71,200.00 | 69,443.00 | 5,465 |
| 14 Feb 2024 | 72,500.00 | 72,700.00 | 71,700.00 | 71,700.00 | 69,930.66 | 5,997 |
| 13 Feb 2024 | 72,700.00 | 72,800.00 | 72,100.00 | 72,500.00 | 70,710.92 | 3,997 |
| 09 Feb 2024 | 72,300.00 | 72,700.00 | 72,000.00 | 72,000.00 | 70,223.26 | 5,122 |
| 08 Feb 2024 | 72,500.00 | 72,900.00 | 72,200.00 | 72,300.00 | 70,515.85 | 4,566 |
| 07 Feb 2024 | 73,000.00 | 73,400.00 | 72,000.00 | 72,100.00 | 70,320.79 | 5,126 |
| 06 Feb 2024 | 72,900.00 | 73,300.00 | 72,400.00 | 72,900.00 | 71,101.05 | 5,070 |
| 05 Feb 2024 | 73,800.00 | 73,900.00 | 72,900.00 | 73,000.00 | 71,198.58 | 4,447 |
| 02 Feb 2024 | 73,700.00 | 74,100.00 | 73,500.00 | 73,500.00 | 71,686.24 | 3,940 |
| 01 Feb 2024 | 74,500.00 | 74,700.00 | 73,500.00 | 73,500.00 | 71,686.24 | 6,530 |
| 31 Jan 2024 | 74,600.00 | 75,200.00 | 74,500.00 | 74,900.00 | 73,051.70 | 4,940 |
| 30 Jan 2024 | 74,900.00 | 75,200.00 | 74,400.00 | 74,900.00 | 73,051.70 | 3,090 |
| 29 Jan 2024 | 74,700.00 | 75,100.00 | 74,400.00 | 74,600.00 | 72,759.09 | 3,786 |
| 26 Jan 2024 | 74,200.00 | 74,700.00 | 74,000.00 | 74,700.00 | 72,856.63 | 2,887 |
| 25 Jan 2024 | 73,900.00 | 74,100.00 | 73,500.00 | 74,000.00 | 72,173.91 | 3,799 |
| 24 Jan 2024 | 74,100.00 | 74,500.00 | 74,000.00 | 74,000.00 | 72,173.91 | 3,118 |
| 23 Jan 2024 | 74,600.00 | 74,900.00 | 73,800.00 | 74,100.00 | 72,271.44 | 4,261 |
| 22 Jan 2024 | 73,800.00 | 74,400.00 | 73,700.00 | 74,300.00 | 72,466.50 | 2,971 |
| 19 Jan 2024 | 73,200.00 | 73,900.00 | 73,100.00 | 73,800.00 | 71,978.84 | 2,204 |
| 18 Jan 2024 | 73,900.00 | 73,900.00 | 73,000.00 | 73,000.00 | 71,198.58 | 4,361 |
| 17 Jan 2024 | 74,500.00 | 74,900.00 | 73,700.00 | 73,700.00 | 71,881.30 | 4,250 |
| 16 Jan 2024 | 74,900.00 | 75,500.00 | 74,500.00 | 74,800.00 | 72,954.16 | 3,233 |
| 15 Jan 2024 | 74,200.00 | 74,900.00 | 74,100.00 | 74,700.00 | 72,856.63 | 1,887 |
| 12 Jan 2024 | 74,000.00 | 74,400.00 | 73,800.00 | 74,200.00 | 72,368.97 | 4,168 |
| 11 Jan 2024 | 73,800.00 | 74,000.00 | 73,500.00 | 73,500.00 | 71,686.24 | 3,274 |
| 10 Jan 2024 | 74,000.00 | 74,800.00 | 73,800.00 | 73,800.00 | 71,978.84 | 3,513 |
| 09 Jan 2024 | 74,000.00 | 74,700.00 | 73,700.00 | 74,000.00 | 72,173.91 | 5,805 |
| 05 Jan 2024 | 73,000.00 | 74,300.00 | 72,800.00 | 74,200.00 | 72,368.97 | 8,490 |
| 04 Jan 2024 | 72,300.00 | 72,900.00 | 72,300.00 | 72,800.00 | 71,003.52 | 3,631 |
| 29 Dec 2023 | 72,100.00 | 72,900.00 | 72,100.00 | 72,500.00 | 70,710.92 | 2,288 |
| 28 Dec 2023 | 72,000.00 | 72,600.00 | 71,800.00 | 72,000.00 | 70,223.26 | 4,837 |
| 27 Dec 2023 | 71,700.00 | 72,100.00 | 71,400.00 | 71,700.00 | 69,930.66 | 4,758 |
| 26 Dec 2023 | 71,600.00 | 71,900.00 | 71,400.00 | 71,700.00 | 69,930.66 | 2,873 |
| 25 Dec 2023 | 72,300.00 | 72,400.00 | 71,700.00 | 71,700.00 | 69,930.66 | 3,312 |
| 22 Dec 2023 | 72,000.00 | 72,700.00 | 72,000.00 | 72,700.00 | 70,905.98 | 3,912 |
| 21 Dec 2023 | 72,400.00 | 72,700.00 | 72,100.00 | 72,200.00 | 70,418.32 | 3,315 |
| 20 Dec 2023 | 71,900.00 | 72,900.00 | 71,700.00 | 72,700.00 | 70,905.98 | 4,587 |
| 19 Dec 2023 | 72,200.00 | 72,400.00 | 71,500.00 | 72,000.00 | 70,223.26 | 5,096 |
| 18 Dec 2023 | 72,200.00 | 72,900.00 | 71,000.00 | 72,200.00 | 70,418.32 | 6,682 |
| 15 Dec 2023 | 72,500.00 | 73,000.00 | 72,000.00 | 73,000.00 | 71,198.58 | 7,535 |
| 14 Dec 2023 | 72,000.00 | 72,900.00 | 71,900.00 | 72,600.00 | 70,808.45 | 3,645 |
| 13 Dec 2023 | 72,300.00 | 72,500.00 | 72,000.00 | 72,200.00 | 70,418.32 | 2,513 |
| 12 Dec 2023 | 73,000.00 | 73,000.00 | 72,200.00 | 72,500.00 | 70,710.92 | 3,948 |
| 11 Dec 2023 | 72,500.00 | 72,900.00 | 72,200.00 | 72,600.00 | 70,808.45 | 2,034 |
| 08 Dec 2023 | 72,000.00 | 72,800.00 | 72,000.00 | 72,500.00 | 70,710.92 | 6,475 |
| 07 Dec 2023 | 72,700.00 | 72,900.00 | 72,200.00 | 72,300.00 | 70,515.85 | 3,237 |
| 06 Dec 2023 | 72,700.00 | 73,100.00 | 72,600.00 | 73,000.00 | 71,198.58 | 2,734 |
| 05 Dec 2023 | 72,600.00 | 72,800.00 | 72,300.00 | 72,700.00 | 70,905.98 | 2,916 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.