Singapore markets close in 6 hours 35 minutes
Straits Times Index
3,335.50 +2.70 (+0.08%) Nikkei
39,712.47 +129.39 (+0.33%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,478.00 +2,703.40 (+4.45%) CMC Crypto 200
1,320.53 +36.70 (+2.86%)
ORIX JREIT Inc. (8954.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:05AM JST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 160,500.00 | 160,500.00 | 157,200.00 | 158,100.00 | 158,100.00 | 2,784 |
| 28 Jun 2024 | 160,600.00 | 160,600.00 | 158,200.00 | 159,200.00 | 159,200.00 | 4,225 |
| 27 Jun 2024 | 159,500.00 | 159,600.00 | 157,800.00 | 159,400.00 | 159,400.00 | 6,163 |
| 26 Jun 2024 | 160,700.00 | 161,000.00 | 159,400.00 | 160,400.00 | 160,400.00 | 4,435 |
| 25 Jun 2024 | 159,200.00 | 161,100.00 | 159,200.00 | 161,000.00 | 161,000.00 | 2,473 |
| 24 Jun 2024 | 159,700.00 | 159,700.00 | 158,800.00 | 159,100.00 | 159,100.00 | 1,730 |
| 21 Jun 2024 | 158,500.00 | 160,000.00 | 158,500.00 | 158,600.00 | 158,600.00 | 8,192 |
| 20 Jun 2024 | 158,200.00 | 160,200.00 | 158,000.00 | 158,500.00 | 158,500.00 | 3,268 |
| 19 Jun 2024 | 158,000.00 | 158,700.00 | 157,500.00 | 158,500.00 | 158,500.00 | 2,757 |
| 18 Jun 2024 | 157,800.00 | 158,000.00 | 156,900.00 | 158,000.00 | 158,000.00 | 2,480 |
| 17 Jun 2024 | 158,100.00 | 158,700.00 | 156,100.00 | 157,600.00 | 157,600.00 | 4,971 |
| 14 Jun 2024 | 156,900.00 | 159,000.00 | 156,500.00 | 158,100.00 | 158,100.00 | 5,913 |
| 13 Jun 2024 | 159,200.00 | 159,200.00 | 156,700.00 | 156,900.00 | 156,900.00 | 5,581 |
| 12 Jun 2024 | 157,300.00 | 158,500.00 | 156,600.00 | 158,000.00 | 158,000.00 | 3,663 |
| 11 Jun 2024 | 159,200.00 | 159,500.00 | 156,700.00 | 156,700.00 | 156,700.00 | 4,482 |
| 10 Jun 2024 | 158,000.00 | 159,100.00 | 157,700.00 | 158,600.00 | 158,600.00 | 3,668 |
| 07 Jun 2024 | 159,800.00 | 160,500.00 | 157,700.00 | 158,300.00 | 158,300.00 | 3,328 |
| 06 Jun 2024 | 159,800.00 | 160,100.00 | 158,100.00 | 159,900.00 | 159,900.00 | 3,239 |
| 05 Jun 2024 | 159,300.00 | 160,300.00 | 158,600.00 | 159,300.00 | 159,300.00 | 5,311 |
| 04 Jun 2024 | 159,000.00 | 159,500.00 | 157,800.00 | 158,600.00 | 158,600.00 | 9,618 |
| 03 Jun 2024 | 159,800.00 | 161,100.00 | 158,000.00 | 158,200.00 | 158,200.00 | 8,538 |
| 31 May 2024 | 158,000.00 | 159,500.00 | 157,500.00 | 159,400.00 | 159,400.00 | 12,787 |
| 30 May 2024 | 157,400.00 | 157,400.00 | 155,300.00 | 156,700.00 | 156,700.00 | 8,992 |
| 29 May 2024 | 161,100.00 | 161,400.00 | 157,200.00 | 157,600.00 | 157,600.00 | 8,913 |
| 28 May 2024 | 160,900.00 | 162,000.00 | 159,900.00 | 161,900.00 | 161,900.00 | 4,872 |
| 27 May 2024 | 161,200.00 | 161,200.00 | 159,100.00 | 160,000.00 | 160,000.00 | 6,247 |
| 24 May 2024 | 161,300.00 | 162,000.00 | 160,700.00 | 161,500.00 | 161,500.00 | 6,628 |
| 23 May 2024 | 164,300.00 | 164,700.00 | 161,800.00 | 162,100.00 | 162,100.00 | 5,292 |
| 22 May 2024 | 165,300.00 | 165,600.00 | 164,300.00 | 164,900.00 | 164,900.00 | 7,124 |
| 21 May 2024 | 166,700.00 | 167,700.00 | 165,400.00 | 166,100.00 | 166,100.00 | 6,770 |
| 20 May 2024 | 168,000.00 | 168,000.00 | 166,500.00 | 167,200.00 | 167,200.00 | 4,666 |
| 17 May 2024 | 166,000.00 | 168,500.00 | 165,600.00 | 167,500.00 | 167,500.00 | 7,661 |
| 16 May 2024 | 167,600.00 | 168,700.00 | 166,900.00 | 168,400.00 | 168,400.00 | 7,903 |
| 15 May 2024 | 168,500.00 | 169,600.00 | 167,400.00 | 168,100.00 | 168,100.00 | 5,686 |
| 14 May 2024 | 169,700.00 | 170,800.00 | 168,500.00 | 168,800.00 | 168,800.00 | 4,878 |
| 13 May 2024 | 166,300.00 | 169,000.00 | 166,300.00 | 169,000.00 | 169,000.00 | 5,454 |
| 10 May 2024 | 169,000.00 | 169,000.00 | 164,800.00 | 166,400.00 | 166,400.00 | 9,005 |
| 09 May 2024 | 167,800.00 | 169,200.00 | 167,500.00 | 168,600.00 | 168,600.00 | 5,513 |
| 08 May 2024 | 168,700.00 | 168,700.00 | 167,200.00 | 167,400.00 | 167,400.00 | 7,161 |
| 07 May 2024 | 169,400.00 | 169,700.00 | 167,300.00 | 168,700.00 | 168,700.00 | 6,980 |
| 02 May 2024 | 166,700.00 | 169,700.00 | 166,000.00 | 169,200.00 | 169,200.00 | 12,251 |
| 01 May 2024 | 166,200.00 | 166,600.00 | 164,600.00 | 166,600.00 | 166,600.00 | 8,403 |
| 30 Apr 2024 | 168,200.00 | 168,200.00 | 166,000.00 | 166,500.00 | 166,500.00 | 9,126 |
| 26 Apr 2024 | 165,500.00 | 168,100.00 | 164,800.00 | 168,100.00 | 168,100.00 | 7,300 |
| 25 Apr 2024 | 167,100.00 | 168,100.00 | 166,100.00 | 167,000.00 | 167,000.00 | 4,051 |
| 24 Apr 2024 | 167,800.00 | 168,100.00 | 166,000.00 | 167,300.00 | 167,300.00 | 7,087 |
| 23 Apr 2024 | 169,700.00 | 169,900.00 | 167,400.00 | 167,800.00 | 167,800.00 | 10,291 |
| 22 Apr 2024 | 166,100.00 | 169,700.00 | 166,100.00 | 167,900.00 | 167,900.00 | 7,702 |
| 19 Apr 2024 | 166,800.00 | 168,000.00 | 165,100.00 | 166,000.00 | 166,000.00 | 8,139 |
| 18 Apr 2024 | 166,900.00 | 169,000.00 | 166,200.00 | 167,700.00 | 167,700.00 | 9,733 |
| 17 Apr 2024 | 164,700.00 | 166,300.00 | 164,000.00 | 165,300.00 | 165,300.00 | 5,755 |
| 16 Apr 2024 | 164,400.00 | 166,100.00 | 163,700.00 | 165,300.00 | 165,300.00 | 7,380 |
| 15 Apr 2024 | 165,000.00 | 165,300.00 | 164,000.00 | 164,300.00 | 164,300.00 | 5,747 |
| 12 Apr 2024 | 166,800.00 | 166,800.00 | 164,200.00 | 165,000.00 | 165,000.00 | 8,007 |
| 11 Apr 2024 | 164,300.00 | 167,000.00 | 163,500.00 | 166,800.00 | 166,800.00 | 8,238 |
| 10 Apr 2024 | 166,000.00 | 167,500.00 | 164,900.00 | 164,900.00 | 164,900.00 | 9,361 |
| 09 Apr 2024 | 164,900.00 | 166,200.00 | 163,800.00 | 165,300.00 | 165,300.00 | 7,948 |
| 08 Apr 2024 | 162,500.00 | 164,800.00 | 161,500.00 | 164,500.00 | 164,500.00 | 7,315 |
| 05 Apr 2024 | 161,300.00 | 161,800.00 | 160,200.00 | 161,400.00 | 161,400.00 | 8,174 |
| 04 Apr 2024 | 160,500.00 | 161,800.00 | 159,900.00 | 161,200.00 | 161,200.00 | 7,103 |
| 03 Apr 2024 | 160,200.00 | 161,300.00 | 159,000.00 | 160,600.00 | 160,600.00 | 8,451 |
| 02 Apr 2024 | 163,600.00 | 163,800.00 | 160,600.00 | 161,600.00 | 161,600.00 | 6,120 |
| 01 Apr 2024 | 165,000.00 | 165,600.00 | 162,700.00 | 163,600.00 | 163,600.00 | 3,651 |
| 29 Mar 2024 | 165,000.00 | 165,200.00 | 163,700.00 | 164,800.00 | 164,800.00 | 2,696 |
| 28 Mar 2024 | 166,700.00 | 167,200.00 | 164,200.00 | 164,600.00 | 164,600.00 | 7,430 |
| 27 Mar 2024 | 166,000.00 | 167,200.00 | 165,800.00 | 166,300.00 | 166,300.00 | 8,291 |
| 26 Mar 2024 | 166,300.00 | 167,100.00 | 165,600.00 | 165,800.00 | 165,800.00 | 6,774 |
| 25 Mar 2024 | 165,900.00 | 167,900.00 | 165,400.00 | 167,000.00 | 167,000.00 | 5,571 |
| 22 Mar 2024 | 164,000.00 | 167,000.00 | 163,300.00 | 166,700.00 | 166,700.00 | 10,054 |
| 21 Mar 2024 | 161,000.00 | 163,900.00 | 159,000.00 | 163,400.00 | 163,400.00 | 11,088 |
| 19 Mar 2024 | 157,400.00 | 160,200.00 | 156,700.00 | 159,600.00 | 159,600.00 | 15,859 |
| 18 Mar 2024 | 158,500.00 | 158,800.00 | 155,200.00 | 156,600.00 | 156,600.00 | 9,265 |
| 15 Mar 2024 | 157,500.00 | 160,400.00 | 157,000.00 | 158,500.00 | 158,500.00 | 21,470 |
| 14 Mar 2024 | 155,000.00 | 157,200.00 | 155,000.00 | 156,900.00 | 156,900.00 | 10,594 |
| 13 Mar 2024 | 155,400.00 | 155,400.00 | 152,600.00 | 154,600.00 | 154,600.00 | 9,250 |
| 12 Mar 2024 | 154,300.00 | 155,400.00 | 153,500.00 | 154,000.00 | 154,000.00 | 12,128 |
| 11 Mar 2024 | 151,000.00 | 154,200.00 | 151,000.00 | 154,000.00 | 154,000.00 | 9,449 |
| 08 Mar 2024 | 151,200.00 | 152,200.00 | 150,500.00 | 151,300.00 | 151,300.00 | 15,429 |
| 07 Mar 2024 | 154,800.00 | 155,300.00 | 151,300.00 | 151,400.00 | 151,400.00 | 11,448 |
| 06 Mar 2024 | 155,500.00 | 156,400.00 | 154,500.00 | 154,500.00 | 154,500.00 | 7,245 |
| 05 Mar 2024 | 157,800.00 | 158,300.00 | 154,500.00 | 155,400.00 | 155,400.00 | 9,259 |
| 04 Mar 2024 | 157,400.00 | 159,100.00 | 156,500.00 | 157,000.00 | 157,000.00 | 9,190 |
| 01 Mar 2024 | 158,700.00 | 158,700.00 | 156,000.00 | 156,400.00 | 156,400.00 | 8,399 |
| 29 Feb 2024 | 158,900.00 | 159,500.00 | 155,700.00 | 158,100.00 | 158,100.00 | 16,255 |
| 28 Feb 2024 | 157,900.00 | 158,600.00 | 157,100.00 | 157,900.00 | 157,900.00 | 10,857 |
| 28 Feb 2024 | 3902 Dividend | |||||
| 27 Feb 2024 | 163,400.00 | 163,400.00 | 160,700.00 | 160,900.00 | 156,998.00 | 20,440 |
| 26 Feb 2024 | 163,500.00 | 164,000.00 | 162,400.00 | 162,500.00 | 158,559.20 | 8,708 |
| 22 Feb 2024 | 160,600.00 | 162,200.00 | 159,600.00 | 161,900.00 | 157,973.75 | 8,089 |
| 21 Feb 2024 | 162,500.00 | 162,600.00 | 160,600.00 | 162,600.00 | 158,656.77 | 6,945 |
| 20 Feb 2024 | 162,800.00 | 163,400.00 | 161,300.00 | 161,300.00 | 157,388.30 | 5,540 |
| 19 Feb 2024 | 162,200.00 | 162,500.00 | 160,500.00 | 161,800.00 | 157,876.17 | 5,559 |
| 16 Feb 2024 | 163,100.00 | 163,500.00 | 160,800.00 | 161,600.00 | 157,681.02 | 7,977 |
| 15 Feb 2024 | 165,100.00 | 165,500.00 | 162,300.00 | 162,500.00 | 158,559.20 | 9,559 |
| 14 Feb 2024 | 166,300.00 | 166,900.00 | 165,000.00 | 165,000.00 | 160,998.56 | 7,047 |
| 13 Feb 2024 | 166,500.00 | 167,400.00 | 166,100.00 | 167,100.00 | 163,047.64 | 5,322 |
| 09 Feb 2024 | 166,700.00 | 167,600.00 | 165,600.00 | 165,700.00 | 161,681.59 | 5,487 |
| 08 Feb 2024 | 166,700.00 | 167,500.00 | 166,200.00 | 166,200.00 | 162,169.47 | 6,822 |
| 07 Feb 2024 | 168,500.00 | 168,800.00 | 165,500.00 | 165,800.00 | 161,779.17 | 7,202 |
| 06 Feb 2024 | 169,100.00 | 169,500.00 | 167,800.00 | 167,800.00 | 163,730.67 | 6,762 |
| *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.