Get 20% lifetime commission for referring investors to digrin.com
here.
MORI TRUST REIT INC - Price History
Monthly price history for 8961.T (MORI TRUST REIT INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥73,300 | ¥73,300 |
| April 2024 | ¥73,200 | ¥73,200 |
| March 2024 | ¥72,400 | ¥72,400 |
| February 2024 | ¥69,700 | ¥69,700 |
| January 2024 | ¥73,052 | ¥74,900 |
| December 2023 | ¥70,711 | ¥72,500 |
| November 2023 | ¥71,881 | ¥73,700 |
| October 2023 | ¥71,881 | ¥73,700 |
| September 2023 | ¥71,004 | ¥72,800 |
| August 2023 | ¥71,784 | ¥73,600 |
| July 2023 | ¥69,881 | ¥73,300 |
| June 2023 | ¥68,642 | ¥72,000 |
| May 2023 | ¥68,547 | ¥71,900 |
| April 2023 | ¥68,261 | ¥71,600 |
| March 2023 | ¥65,305 | ¥68,500 |
| February 2023 | ¥72,265 | ¥75,800 |
| January 2023 | ¥68,692 | ¥73,350 |
| December 2022 | ¥68,785 | ¥73,450 |
| November 2022 | ¥68,738 | ¥73,400 |
| October 2022 | ¥69,441 | ¥74,150 |
| September 2022 | ¥64,477 | ¥68,850 |
| August 2022 | ¥66,476 | ¥72,550 |
| July 2022 | ¥67,438 | ¥73,600 |
| June 2022 | ¥65,056 | ¥71,000 |
| May 2022 | ¥65,926 | ¥71,950 |
| April 2022 | ¥64,827 | ¥70,750 |
| March 2022 | ¥65,514 | ¥71,500 |
| February 2022 | ¥61,668 | ¥68,800 |
| January 2022 | ¥62,340 | ¥69,550 |
| December 2021 | ¥64,895 | ¥72,400 |
| November 2021 | ¥63,461 | ¥70,800 |
| October 2021 | ¥65,925 | ¥73,550 |
| September 2021 | ¥66,374 | ¥74,050 |
| August 2021 | ¥67,068 | ¥76,600 |
| July 2021 | ¥69,170 | ¥79,000 |
| June 2021 | ¥68,776 | ¥78,550 |
| May 2021 | ¥68,207 | ¥77,900 |
| April 2021 | ¥68,951 | ¥78,750 |
| March 2021 | ¥67,988 | ¥77,650 |
| February 2021 | ¥64,598 | ¥75,600 |
| January 2021 | ¥59,044 | ¥69,100 |
| December 2020 | ¥56,822 | ¥66,500 |
| November 2020 | ¥53,746 | ¥62,900 |
| October 2020 | ¥53,233 | ¥62,300 |
| September 2020 | ¥56,822 | ¥66,500 |
| August 2020 | ¥57,776 | ¥69,500 |
| July 2020 | ¥51,167 | ¥61,550 |
| June 2020 | ¥55,157 | ¥66,350 |
| May 2020 | ¥56,072 | ¥67,450 |
| April 2020 | ¥49,837 | ¥59,950 |
| March 2020 | ¥54,284 | ¥65,300 |
| February 2020 | ¥73,942 | ¥91,650 |
| January 2020 | ¥80,235 | ¥99,450 |
| December 2019 | ¥78,581 | ¥97,400 |
| November 2019 | ¥79,347 | ¥98,350 |
| October 2019 | ¥79,267 | ¥98,250 |
| September 2019 | ¥78,177 | ¥96,900 |
| August 2019 | ¥75,810 | ¥95,750 |
| July 2019 | ¥71,693 | ¥90,550 |
| June 2019 | ¥69,357 | ¥87,600 |
| May 2019 | ¥68,288 | ¥86,250 |
| April 2019 | ¥66,467 | ¥83,950 |
| March 2019 | ¥68,169 | ¥86,100 |
| February 2019 | ¥65,966 | ¥85,100 |
| January 2019 | ¥65,385 | ¥84,350 |
| December 2018 | ¥61,858 | ¥79,800 |
| November 2018 | ¥63,796 | ¥82,300 |
| October 2018 | ¥62,013 | ¥80,000 |
| September 2018 | ¥62,788 | ¥81,000 |
| August 2018 | ¥61,513 | ¥81,150 |
| July 2018 | ¥61,437 | ¥81,050 |
| June 2018 | ¥60,148 | ¥79,350 |
| May 2018 | ¥61,285 | ¥80,850 |
| April 2018 | ¥61,892 | ¥81,650 |
| March 2018 | ¥59,239 | ¥78,150 |
| February 2018 | ¥60,438 | ¥81,600 |
| January 2018 | ¥60,327 | ¥81,450 |
| December 2017 | ¥58,068 | ¥78,400 |
| November 2017 | ¥60,735 | ¥82,000 |
| October 2017 | ¥60,031 | ¥81,050 |
| September 2017 | ¥62,364 | ¥84,200 |
| August 2017 | ¥64,545 | ¥89,700 |
| July 2017 | ¥65,768 | ¥91,400 |
| June 2017 | ¥65,300 | ¥90,750 |
| May 2017 | ¥64,617 | ¥89,800 |
| April 2017 | ¥62,638 | ¥87,050 |
| March 2017 | ¥61,954 | ¥86,100 |
| February 2017 | ¥64,900 | ¥92,050 |
| January 2017 | ¥63,878 | ¥90,600 |
| December 2016 | ¥65,006 | ¥92,200 |
| November 2016 | ¥60,705 | ¥86,100 |
| October 2016 | ¥59,542 | ¥84,450 |
| September 2016 | ¥62,574 | ¥88,750 |
| August 2016 | ¥63,181 | ¥91,400 |
| July 2016 | ¥65,566 | ¥94,850 |
| June 2016 | ¥67,329 | ¥97,400 |
| May 2016 | ¥73,066 | ¥105,700 |
| April 2016 | ¥73,066 | ¥105,700 |
| March 2016 | ¥67,260 | ¥97,300 |
| February 2016 | ¥68,496 | ¥100,900 |
| January 2016 | ¥67,919 | ¥100,050 |
| December 2015 | ¥70,024 | ¥103,150 |
| November 2015 | ¥70,092 | ¥103,250 |
| October 2015 | ¥72,773 | ¥107,200 |
| September 2015 | ¥69,515 | ¥102,400 |
| August 2015 | ¥69,629 | ¥104,750 |
| July 2015 | ¥76,542 | ¥115,150 |
| June 2015 | ¥79,001 | ¥118,850 |
| May 2015 | ¥77,240 | ¥116,200 |
| April 2015 | ¥78,436 | ¥118,000 |
| March 2015 | ¥82,624 | ¥124,300 |
| February 2015 | ¥84,323 | ¥128,900 |
| January 2015 | ¥80,201 | ¥122,600 |
| December 2014 | ¥78,828 | ¥120,500 |
| November 2014 | ¥73,496 | ¥112,350 |
| October 2014 | ¥65,221 | ¥99,700 |
| September 2014 | ¥66,366 | ¥101,450 |
| August 2014 | ¥61,425 | ¥95,650 |
| July 2014 | ¥56,673 | ¥88,250 |
| June 2014 | ¥54,875 | ¥85,450 |
| May 2014 | ¥51,632 | ¥80,400 |
| April 2014 | ¥49,192 | ¥76,600 |
| March 2014 | ¥49,930 | ¥77,750 |
| February 2014 | ¥52,776 | ¥84,000 |
| January 2014 | ¥52,211 | ¥83,100 |
| December 2013 | ¥52,650 | ¥83,800 |
| November 2013 | ¥53,907 | ¥85,800 |
| October 2013 | ¥54,912 | ¥87,400 |
| September 2013 | ¥58,996 | ¥93,900 |
| August 2013 | ¥50,465 | ¥81,900 |
| July 2013 | ¥51,820 | ¥84,100 |
| June 2013 | ¥54,655 | ¥88,700 |
| May 2013 | ¥49,602 | ¥80,500 |
| April 2013 | ¥58,352 | ¥94,700 |
| March 2013 | ¥62,850 | ¥102,000 |
| February 2013 | ¥53,630 | ¥88,700 |
| January 2013 | ¥46,798 | ¥77,400 |
| December 2012 | ¥43,956 | ¥72,700 |
| November 2012 | ¥41,840 | ¥69,200 |
| October 2012 | ¥44,138 | ¥73,000 |
| September 2012 | ¥42,263 | ¥69,900 |
| August 2012 | ¥40,666 | ¥69,200 |
| July 2012 | ¥38,606 | ¥65,693 |
| June 2012 | ¥41,078 | ¥69,900 |
| May 2012 | ¥39,315 | ¥66,900 |
| April 2012 | ¥41,607 | ¥70,800 |
| March 2012 | ¥42,958 | ¥73,100 |
| February 2012 | ¥42,587 | ¥74,400 |
| January 2012 | ¥37,550 | ¥65,600 |
| December 2011 | ¥35,947 | ¥62,800 |
| November 2011 | ¥36,576 | ¥63,900 |
| October 2011 | ¥39,610 | ¥69,200 |
| September 2011 | ¥40,812 | ¥71,300 |
| August 2011 | ¥44,749 | ¥80,200 |
| July 2011 | ¥43,967 | ¥78,800 |
| June 2011 | ¥43,967 | ¥78,800 |
| May 2011 | ¥46,311 | ¥83,000 |
| April 2011 | ¥45,809 | ¥82,100 |
| March 2011 | ¥45,306 | ¥81,200 |
| February 2011 | ¥46,630 | ¥85,700 |
| January 2011 | ¥46,521 | ¥85,500 |
| December 2010 | ¥43,256 | ¥79,500 |
| November 2010 | ¥40,754 | ¥74,900 |
| October 2010 | ¥39,774 | ¥73,100 |
| September 2010 | ¥38,360 | ¥70,500 |
| August 2010 | ¥36,875 | ¥69,500 |
| July 2010 | ¥36,079 | ¥68,000 |
| June 2010 | ¥35,124 | ¥66,200 |
| May 2010 | ¥36,238 | ¥68,300 |
| April 2010 | ¥39,209 | ¥73,900 |
| March 2010 | ¥43,507 | ¥82,000 |
| February 2010 | ¥40,596 | ¥78,400 |
| January 2010 | ¥41,477 | ¥80,100 |
| December 2009 | ¥38,784 | ¥74,900 |
| November 2009 | ¥35,418 | ¥68,400 |
| October 2009 | ¥36,195 | ¥69,900 |
| September 2009 | ¥37,541 | ¥72,500 |
| August 2009 | ¥37,654 | ¥75,000 |
| July 2009 | ¥34,893 | ¥69,500 |
| June 2009 | ¥34,491 | ¥68,700 |
| May 2009 | ¥35,646 | ¥71,000 |
| April 2009 | ¥34,190 | ¥68,100 |
| March 2009 | ¥35,294 | ¥70,300 |
| February 2009 | ¥32,981 | ¥67,900 |
| January 2009 | ¥33,709 | ¥69,400 |
| December 2008 | ¥36,041 | ¥74,200 |
| November 2008 | ¥40,461 | ¥83,300 |
| October 2008 | ¥36,964 | ¥76,100 |
| September 2008 | ¥38,518 | ¥79,300 |
| August 2008 | ¥44,721 | ¥94,400 |
| July 2008 | ¥46,948 | ¥99,100 |
| June 2008 | ¥47,374 | ¥100,000 |
| May 2008 | ¥47,374 | ¥100,000 |
| April 2008 | ¥42,400 | ¥89,500 |
| March 2008 | ¥40,505 | ¥85,500 |
| February 2008 | ¥43,859 | ¥94,500 |
| January 2008 | ¥43,999 | ¥94,800 |
| December 2007 | ¥55,694 | ¥120,000 |
| November 2007 | ¥54,766 | ¥118,000 |
| October 2007 | ¥56,623 | ¥122,000 |
| September 2007 | ¥63,584 | ¥137,000 |
| August 2007 | ¥60,729 | ¥133,000 |
| July 2007 | ¥54,793 | ¥120,000 |
| June 2007 | ¥63,925 | ¥140,000 |
| May 2007 | ¥73,057 | ¥160,000 |
| April 2007 | ¥70,317 | ¥154,000 |
| March 2007 | ¥70,317 | ¥154,000 |
| February 2007 | ¥71,687 | ¥159,000 |
| January 2007 | ¥55,907 | ¥124,000 |
| December 2006 | ¥50,497 | ¥112,000 |
| November 2006 | ¥46,890 | ¥104,000 |
| October 2006 | ¥46,890 | ¥104,000 |
| September 2006 | ¥46,439 | ¥103,000 |
| August 2006 | ¥45,849 | ¥104,000 |
| July 2006 | ¥44,086 | ¥100,000 |
| June 2006 | ¥44,968 | ¥102,000 |
| May 2006 | ¥44,968 | ¥102,000 |
| April 2006 | ¥44,042 | ¥99,900 |
| March 2006 | ¥44,042 | ¥99,900 |
| February 2006 | ¥44,529 | ¥103,000 |
| January 2006 | ¥44,529 | ¥103,000 |
| December 2005 | ¥42,411 | ¥98,100 |
| November 2005 | ¥43,059 | ¥99,600 |
| October 2005 | ¥40,120 | ¥92,800 |
| September 2005 | ¥43,059 | ¥99,600 |
8961.T
Price: ¥72,100
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 4.87%
Payout Ratio: 117.98%
Payout Ratio Range:
Dividend Per Share: 3514.00 JPY
Earnings Per Share: 2978.40 JPY
P/E Ratio: 24.05
Exchange: JPX
Sector: Real Estate
Industry: REIT - Office
Market Capitalization: 257.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 19
DGR3: -3.72%
DGR5: -9.27%
DGR10: -3.98%