JPX · 8961 · stock
MORI TRUST REIT, Inc. (8961) stock price history
Every JPX trading session of MORI TRUST REIT, Inc. from Sep 29, 2005 to Sep 28, 2026: 5,172 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8961 adjusted close, 2005 to 2026
- ¥77,515
- All time high, 2026
- ¥78,087
- 52 week high, ¥69,387 low
- 5,172
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
8961 key facts
- MORI TRUST REIT, Inc. (8961) closed at ¥70,300 on Sep 28, 2026 on JPX.
- 8961's all time high close is ¥77,515, set on Jan 16, 2026; its all time low close is ¥25,469 on Feb 23, 2009.
- 8961's 52 week range is ¥69,387 to ¥78,087.
- 8961 returned -3.9% over the year to Sep 28, 2026 and +19.1% over five years.
- Over ten years 8961 returned +27%, +2.4% a year compounded.
- 8961's deepest drawdown was -63.5% from Feb 27, 2007 to Feb 23, 2009.
- DataCedar holds 5,172 daily sessions of 8961 history from Sep 29, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8961 price chart, 2005 to 2026
8961 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | -3.6% |
| 6 months | -3.4% |
| Year to date | -5.6% |
| 1 year | -3.9% |
| 3 years | +12.7% |
| 5 years | +19.1% |
| 10 years | +26.8% |
| Since Sep 29, 2005 | +86.5% |
| Compound annual growth, 21.0 years | +3.0% |
8961 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥77,515 on Jan 16, 2026
- All time low close
- ¥25,469 on Feb 23, 2009
- 52 week high
- ¥78,087 on Jan 19, 2026
- 52 week low
- ¥69,387 on Mar 31, 2026
- Deepest drawdown
- -63.5% from Feb 27, 2007 to Feb 23, 2009, recovered Jan 7, 2015
- Best single session
- +18.4% on Mar 24, 2020
- Worst single session
- -14.2% on Mar 19, 2020
- Volatility, 1 year annualised
- 14.0%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2014, +50%
- Worst calendar year
- 2008, -35%
8961 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥74,941 | ¥78,087 | ¥69,387 | ¥70,300 | -5.6% | 1.1M | 178 |
| 2025 | ¥56,411 | ¥76,466 | ¥55,260 | ¥74,464 | +33.7% | 1.6M | 243 |
| 2024 | ¥62,039 | ¥65,794 | ¥53,609 | ¥55,688 | -10.5% | 1.4M | 245 |
| 2023 | ¥60,186 | ¥65,128 | ¥55,945 | ¥62,210 | +2.8% | 1.3M | 246 |
| 2022 | ¥57,093 | ¥61,628 | ¥50,548 | ¥60,516 | +6.0% | 1.2M | 244 |
| 2021 | ¥49,991 | ¥62,202 | ¥48,300 | ¥57,093 | +14.2% | 1.5M | 245 |
| 2020 | ¥68,992 | ¥72,115 | ¥35,135 | ¥49,991 | -27.7% | 2M | 242 |
| 2019 | ¥54,422 | ¥71,051 | ¥53,705 | ¥69,134 | +27.0% | 1.5M | 241 |
| 2018 | ¥51,088 | ¥56,263 | ¥50,566 | ¥54,422 | +6.5% | 1.4M | 261 |
| 2017 | ¥57,377 | ¥59,666 | ¥50,501 | ¥51,088 | -10.7% | 1.7M | 253 |
| 2016 | ¥61,606 | ¥67,323 | ¥46,894 | ¥57,191 | -7.2% | 1.8M | 245 |
| 2015 | ¥68,920 | ¥76,891 | ¥57,983 | ¥61,606 | -11.2% | 1.2M | 244 |
| 2014 | ¥46,487 | ¥71,020 | ¥41,103 | ¥69,351 | +49.7% | 1.5M | 244 |
| 2013 | ¥39,204 | ¥57,463 | ¥38,087 | ¥46,321 | +19.8% | 2M | 245 |
| 2012 | ¥31,928 | ¥39,364 | ¥30,366 | ¥38,672 | +22.3% | 1.1M | 248 |
| 2011 | ¥38,583 | ¥41,647 | ¥29,712 | ¥31,625 | -16.9% | 1M | 245 |
| 2010 | ¥34,030 | ¥39,828 | ¥30,621 | ¥38,056 | +11.5% | 1.4M | 243 |
| 2009 | ¥32,135 | ¥34,167 | ¥25,469 | ¥34,122 | +7.6% | 570.4K | 243 |
| 2008 | ¥48,182 | ¥48,182 | ¥27,093 | ¥31,708 | -35.3% | 811.6K | 245 |
| 2007 | ¥45,616 | ¥69,812 | ¥43,787 | ¥48,999 | +10.3% | 1.3M | 245 |
| 2006 | ¥37,312 | ¥44,823 | ¥37,046 | ¥44,426 | +19.1% | 781.3K | 260 |
| 2005 | ¥37,465 | ¥38,415 | ¥35,030 | ¥37,312 | n/a | 152.5K | 67 |
8961 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥70,300 | -2.8% |
| August 2026 | ¥72,300 | -2.9% |
| July 2026 | ¥74,462 | +2.7% |
| June 2026 | ¥72,510 | +0.4% |
| May 2026 | ¥72,217 | -2.2% |
| April 2026 | ¥73,876 | +6.2% |
| March 2026 | ¥69,582 | -8.2% |
| February 2026 | ¥75,828 | +2.4% |
| January 2026 | ¥74,083 | -0.5% |
| December 2025 | ¥74,464 | -2.1% |
| November 2025 | ¥76,085 | +2.7% |
| October 2025 | ¥74,083 | +2.5% |
About the 8961 data
Daily bars. 5,172 sessions from Sep 29, 2005 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/8961/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
- 8956 NTT UD REIT Investment Corporation
- 8957 Tokyu REIT, Inc.
- 8958 Global One Real Estate Investment Corp.
- 8960 United Urban Investment Corporation
- 8963 Invincible Investment Corporation
- 8964 Mitsui Fudosan Retail Fund Investment Corporation
- 8966 Heiwa Real Estate REIT, Inc.
- 8967 Japan Logistics Fund, Inc.
Common questions
8961 share price history
