ORIX JREIT INC - Price History
Monthly price history for 8954.T (ORIX JREIT INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥166,600 | ¥166,600 |
| April 2024 | ¥166,500 | ¥166,500 |
| March 2024 | ¥164,800 | ¥164,800 |
| February 2024 | ¥158,100 | ¥158,100 |
| January 2024 | ¥166,465 | ¥170,600 |
| December 2023 | ¥162,464 | ¥166,500 |
| November 2023 | ¥170,173 | ¥174,400 |
| October 2023 | ¥169,587 | ¥173,800 |
| September 2023 | ¥175,052 | ¥179,400 |
| August 2023 | ¥176,710 | ¥181,100 |
| July 2023 | ¥172,931 | ¥180,900 |
| June 2023 | ¥169,586 | ¥177,400 |
| May 2023 | ¥178,380 | ¥186,600 |
| April 2023 | ¥168,056 | ¥175,800 |
| March 2023 | ¥160,600 | ¥168,000 |
| February 2023 | ¥174,365 | ¥182,400 |
| January 2023 | ¥167,080 | ¥178,700 |
| December 2022 | ¥174,373 | ¥186,500 |
| November 2022 | ¥180,918 | ¥193,500 |
| October 2022 | ¥186,527 | ¥199,500 |
| September 2022 | ¥172,970 | ¥185,000 |
| August 2022 | ¥179,048 | ¥191,500 |
| July 2022 | ¥175,074 | ¥191,100 |
| June 2022 | ¥168,753 | ¥184,200 |
| May 2022 | ¥170,585 | ¥186,200 |
| April 2022 | ¥160,599 | ¥175,300 |
| March 2022 | ¥151,438 | ¥165,300 |
| February 2022 | ¥147,407 | ¥160,900 |
| January 2022 | ¥147,753 | ¥164,800 |
| December 2021 | ¥161,201 | ¥179,800 |
| November 2021 | ¥161,829 | ¥180,500 |
| October 2021 | ¥169,360 | ¥188,900 |
| September 2021 | ¥173,932 | ¥194,000 |
| August 2021 | ¥175,815 | ¥196,100 |
| July 2021 | ¥184,141 | ¥209,000 |
| June 2021 | ¥188,370 | ¥213,800 |
| May 2021 | ¥179,295 | ¥203,500 |
| April 2021 | ¥169,868 | ¥192,800 |
| March 2021 | ¥169,516 | ¥192,400 |
| February 2021 | ¥159,736 | ¥181,300 |
| January 2021 | ¥151,473 | ¥175,200 |
| December 2020 | ¥147,409 | ¥170,500 |
| November 2020 | ¥134,873 | ¥156,000 |
| October 2020 | ¥126,660 | ¥146,500 |
| September 2020 | ¥139,455 | ¥161,300 |
| August 2020 | ¥136,343 | ¥157,700 |
| July 2020 | ¥114,641 | ¥135,900 |
| June 2020 | ¥119,281 | ¥141,400 |
| May 2020 | ¥131,429 | ¥155,800 |
| April 2020 | ¥109,411 | ¥129,700 |
| March 2020 | ¥119,787 | ¥142,000 |
| February 2020 | ¥172,932 | ¥205,000 |
| January 2020 | ¥189,961 | ¥229,300 |
| December 2019 | ¥194,932 | ¥235,300 |
| November 2019 | ¥199,405 | ¥240,700 |
| October 2019 | ¥202,470 | ¥244,400 |
| September 2019 | ¥195,512 | ¥236,000 |
| August 2019 | ¥185,653 | ¥224,100 |
| July 2019 | ¥172,130 | ¥211,300 |
| June 2019 | ¥160,155 | ¥196,600 |
| May 2019 | ¥158,526 | ¥194,600 |
| April 2019 | ¥159,259 | ¥195,500 |
| March 2019 | ¥154,860 | ¥190,100 |
| February 2019 | ¥148,751 | ¥182,600 |
| January 2019 | ¥152,149 | ¥190,300 |
| December 2018 | ¥145,833 | ¥182,400 |
| November 2018 | ¥147,672 | ¥184,700 |
| October 2018 | ¥137,998 | ¥172,600 |
| September 2018 | ¥141,836 | ¥177,400 |
| August 2018 | ¥138,637 | ¥173,400 |
| July 2018 | ¥136,535 | ¥174,200 |
| June 2018 | ¥138,651 | ¥176,900 |
| May 2018 | ¥134,732 | ¥171,900 |
| April 2018 | ¥130,656 | ¥166,700 |
| March 2018 | ¥127,913 | ¥163,200 |
| February 2018 | ¥127,678 | ¥162,900 |
| January 2018 | ¥129,149 | ¥168,100 |
| December 2017 | ¥119,930 | ¥156,100 |
| November 2017 | ¥121,159 | ¥157,700 |
| October 2017 | ¥119,930 | ¥156,100 |
| September 2017 | ¥124,079 | ¥161,500 |
| August 2017 | ¥121,851 | ¥158,600 |
| July 2017 | ¥126,082 | ¥167,400 |
| June 2017 | ¥124,952 | ¥165,900 |
| May 2017 | ¥132,107 | ¥175,400 |
| April 2017 | ¥133,162 | ¥176,800 |
| March 2017 | ¥132,860 | ¥176,400 |
| February 2017 | ¥133,237 | ¥176,900 |
| January 2017 | ¥136,601 | ¥184,700 |
| December 2016 | ¥136,453 | ¥184,500 |
| November 2016 | ¥128,022 | ¥173,100 |
| October 2016 | ¥132,903 | ¥179,700 |
| September 2016 | ¥131,498 | ¥177,800 |
| August 2016 | ¥133,791 | ¥180,900 |
| July 2016 | ¥137,122 | ¥188,500 |
| June 2016 | ¥128,975 | ¥177,300 |
| May 2016 | ¥127,520 | ¥175,300 |
| April 2016 | ¥131,230 | ¥180,400 |
| March 2016 | ¥126,938 | ¥174,500 |
| February 2016 | ¥124,756 | ¥171,500 |
| January 2016 | ¥119,972 | ¥167,800 |
| December 2015 | ¥111,822 | ¥156,400 |
| November 2015 | ¥115,039 | ¥160,900 |
| October 2015 | ¥116,540 | ¥163,000 |
| September 2015 | ¥115,754 | ¥161,900 |
| August 2015 | ¥109,391 | ¥153,000 |
| July 2015 | ¥118,366 | ¥168,800 |
| June 2015 | ¥123,696 | ¥176,400 |
| May 2015 | ¥123,976 | ¥176,800 |
| April 2015 | ¥124,116 | ¥177,000 |
| March 2015 | ¥120,610 | ¥172,000 |
| February 2015 | ¥120,049 | ¥171,200 |
| January 2015 | ¥121,924 | ¥176,600 |
| December 2014 | ¥116,539 | ¥168,800 |
| November 2014 | ¥113,777 | ¥164,800 |
| October 2014 | ¥102,179 | ¥148,000 |
| September 2014 | ¥95,206 | ¥137,900 |
| August 2014 | ¥96,172 | ¥139,300 |
| July 2014 | ¥96,088 | ¥141,800 |
| June 2014 | ¥96,223 | ¥142,000 |
| May 2014 | ¥92,090 | ¥135,900 |
| April 2014 | ¥88,092 | ¥130,000 |
| March 2014 | ¥87,279 | ¥128,800 |
| February 2014 | ¥87,211 | ¥128,700 |
| January 2014 | ¥90,415 | ¥136,000 |
| December 2013 | ¥87,556 | ¥131,700 |
| November 2013 | ¥84,897 | ¥127,700 |
| October 2013 | ¥81,573 | ¥122,700 |
| September 2013 | ¥83,035 | ¥124,900 |
| August 2013 | ¥69,207 | ¥104,100 |
| July 2013 | ¥71,155 | ¥109,500 |
| June 2013 | ¥73,755 | ¥113,500 |
| May 2013 | ¥71,480 | ¥110,000 |
| April 2013 | ¥85,516 | ¥131,600 |
| March 2013 | ¥86,101 | ¥132,500 |
| February 2013 | ¥70,895 | ¥109,100 |
| January 2013 | ¥65,830 | ¥103,600 |
| December 2012 | ¥54,075 | ¥85,100 |
| November 2012 | ¥52,423 | ¥82,500 |
| October 2012 | ¥49,436 | ¥77,800 |
| September 2012 | ¥48,546 | ¥76,400 |
| August 2012 | ¥45,496 | ¥71,600 |
| July 2012 | ¥43,257 | ¥70,293 |
| June 2012 | ¥44,061 | ¥71,600 |
| May 2012 | ¥43,077 | ¥70,000 |
| April 2012 | ¥43,815 | ¥71,200 |
| March 2012 | ¥47,507 | ¥77,200 |
| February 2012 | ¥46,769 | ¥76,000 |
| January 2012 | ¥38,752 | ¥65,000 |
| December 2011 | ¥37,858 | ¥63,500 |
| November 2011 | ¥38,871 | ¥65,200 |
| October 2011 | ¥38,812 | ¥65,100 |
| September 2011 | ¥42,329 | ¥71,000 |
| August 2011 | ¥43,998 | ¥73,800 |
| July 2011 | ¥49,004 | ¥85,000 |
| June 2011 | ¥51,194 | ¥88,800 |
| May 2011 | ¥50,733 | ¥88,000 |
| April 2011 | ¥50,964 | ¥88,400 |
| March 2011 | ¥52,693 | ¥91,400 |
| February 2011 | ¥54,308 | ¥94,200 |
| January 2011 | ¥57,035 | ¥101,600 |
| December 2010 | ¥59,280 | ¥105,600 |
| November 2010 | ¥52,319 | ¥93,200 |
| October 2010 | ¥48,390 | ¥86,200 |
| September 2010 | ¥45,695 | ¥81,400 |
| August 2010 | ¥44,516 | ¥79,300 |
| July 2010 | ¥45,712 | ¥84,700 |
| June 2010 | ¥39,991 | ¥74,100 |
| May 2010 | ¥43,176 | ¥80,000 |
| April 2010 | ¥49,868 | ¥92,400 |
| March 2010 | ¥45,712 | ¥84,700 |
| February 2010 | ¥46,090 | ¥85,400 |
| January 2010 | ¥46,557 | ¥89,000 |
| December 2009 | ¥48,335 | ¥92,400 |
| November 2009 | ¥39,966 | ¥76,400 |
| October 2009 | ¥43,837 | ¥83,800 |
| September 2009 | ¥48,649 | ¥93,000 |
| August 2009 | ¥50,637 | ¥96,800 |
| July 2009 | ¥46,924 | ¥93,200 |
| June 2009 | ¥44,507 | ¥88,400 |
| May 2009 | ¥42,392 | ¥84,200 |
| April 2009 | ¥37,257 | ¥74,000 |
| March 2009 | ¥40,680 | ¥80,800 |
| February 2009 | ¥29,715 | ¥59,020 |
| January 2009 | ¥41,383 | ¥86,400 |
| December 2008 | ¥40,425 | ¥84,400 |
| November 2008 | ¥42,341 | ¥88,400 |
| October 2008 | ¥42,341 | ¥88,400 |
| September 2008 | ¥51,058 | ¥106,600 |
| August 2008 | ¥56,901 | ¥118,800 |
| July 2008 | ¥56,146 | ¥120,400 |
| June 2008 | ¥60,156 | ¥129,000 |
| May 2008 | ¥63,421 | ¥136,000 |
| April 2008 | ¥57,731 | ¥123,800 |
| March 2008 | ¥54,094 | ¥116,000 |
| February 2008 | ¥56,146 | ¥120,400 |
| January 2008 | ¥57,290 | ¥126,200 |
| December 2007 | ¥66,732 | ¥147,000 |
| November 2007 | ¥72,089 | ¥158,800 |
| October 2007 | ¥69,002 | ¥152,000 |
| September 2007 | ¥71,181 | ¥156,800 |
| August 2007 | ¥72,270 | ¥159,200 |
| July 2007 | ¥83,387 | ¥186,800 |
| June 2007 | ¥87,673 | ¥196,400 |
| May 2007 | ¥104,457 | ¥234,000 |
| April 2007 | ¥99,101 | ¥222,000 |
| March 2007 | ¥98,208 | ¥220,000 |
| February 2007 | ¥91,958 | ¥206,000 |
| January 2007 | ¥82,813 | ¥188,200 |
| December 2006 | ¥70,140 | ¥159,400 |
| November 2006 | ¥63,364 | ¥144,000 |
| October 2006 | ¥67,324 | ¥153,000 |
| September 2006 | ¥65,652 | ¥149,200 |
| August 2006 | ¥64,244 | ¥146,000 |
| July 2006 | ¥56,772 | ¥132,000 |
| June 2006 | ¥58,492 | ¥136,000 |
| May 2006 | ¥67,610 | ¥157,200 |
| April 2006 | ¥68,212 | ¥158,600 |
| March 2006 | ¥68,556 | ¥159,400 |
| February 2006 | ¥66,061 | ¥153,600 |
| January 2006 | ¥67,644 | ¥160,400 |
| December 2005 | ¥65,029 | ¥154,200 |
| November 2005 | ¥62,583 | ¥148,400 |
| October 2005 | ¥61,571 | ¥146,000 |
| September 2005 | ¥62,920 | ¥149,200 |
8954.T
Price: ¥161,500
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.83%
Payout Ratio: 114.19%
Payout Ratio Range:
Dividend Per Share: 7800.00 JPY
Earnings Per Share: 7038.72 JPY
P/E Ratio: 24.02
Exchange: JPX
Sector: Real Estate
Industry: REIT - Office
Market Capitalization: 467.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 19
DGR3: 0.20%
DGR5: 1.58%
DGR10: 2.39%