Listed Index Fund J-REIT (Tokyo Stock Exchange REIT Index) Bi-Monthly Dividend Payment Type (TYO:1345)
Japan · Delayed Price · Currency is JPY 1,921.50
+9.50 (0.50%)
At close: Sep 8, 2025
TYO:1345 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,917.00 | 1,920.00 | 1,904.00 | 1,912.00 | - | -1.52% | 99,100 |
| Sep 4, 2025 | 1,950.00 | 1,950.00 | 1,927.50 | 1,941.50 | - | -0.33% | 248,000 |
| Sep 3, 2025 | 1,970.50 | 1,970.50 | 1,944.00 | 1,948.00 | - | -1.37% | 258,800 |
| Sep 2, 2025 | 1,977.00 | 1,977.50 | 1,968.50 | 1,975.00 | - | -0.65% | 92,800 |
| Sep 1, 2025 | 1,966.50 | 1,988.00 | 1,963.50 | 1,988.00 | - | 1.22% | 557,500 |
| Aug 29, 2025 | 1,970.00 | 1,973.00 | 1,964.00 | 1,964.00 | - | -0.28% | 71,200 |
| Aug 28, 2025 | 1,976.50 | 1,977.50 | 1,962.00 | 1,969.50 | - | -0.05% | 14,300 |
| Aug 27, 2025 | 1,952.50 | 1,974.00 | 1,951.00 | 1,970.50 | - | 1.05% | 174,000 |
| Aug 26, 2025 | 1,963.00 | 1,964.50 | 1,946.00 | 1,950.00 | - | -0.41% | 142,500 |
| Aug 25, 2025 | 1,963.50 | 1,963.50 | 1,953.50 | 1,958.00 | - | 0.31% | 67,100 |
| Aug 22, 2025 | 1,959.00 | 1,962.00 | 1,952.00 | 1,952.00 | - | -0.23% | 70,500 |
| Aug 21, 2025 | 1,966.50 | 1,968.50 | 1,956.50 | 1,956.50 | - | -0.61% | 13,200 |
| Aug 20, 2025 | 1,960.00 | 1,972.00 | 1,955.50 | 1,968.50 | - | 0.54% | 33,400 |
| Aug 19, 2025 | 1,942.50 | 1,958.00 | 1,937.00 | 1,958.00 | - | 1.11% | 56,000 |
| Aug 18, 2025 | 1,927.00 | 1,940.00 | 1,927.00 | 1,936.50 | - | 0.52% | 20,800 |
| Aug 15, 2025 | 1,923.50 | 1,929.50 | 1,920.00 | 1,926.50 | - | 0.16% | 23,200 |
| Aug 14, 2025 | 1,927.50 | 1,932.00 | 1,920.00 | 1,923.50 | - | -0.08% | 73,000 |
| Aug 13, 2025 | 1,940.00 | 1,942.50 | 1,925.00 | 1,925.00 | - | -0.52% | 30,600 |
| Aug 12, 2025 | 1,931.00 | 1,940.50 | 1,925.00 | 1,935.00 | - | 0.55% | 31,100 |
| Aug 8, 2025 | 1,929.50 | 1,933.00 | 1,920.00 | 1,924.50 | - | -0.21% | 40,000 |
| Aug 7, 2025 | 1,936.00 | 1,937.00 | 1,925.00 | 1,928.50 | - | 0.13% | 87,000 |
| Aug 6, 2025 | 1,914.50 | 1,930.50 | 1,911.50 | 1,926.00 | - | 0.89% | 82,100 |
| Aug 5, 2025 | 1,905.00 | 1,911.50 | 1,904.50 | 1,909.00 | - | 0.37% | 29,500 |
| Aug 4, 2025 | 1,900.00 | 1,902.00 | 1,892.50 | 1,902.00 | - | 0.11% | 45,000 |
| Aug 1, 2025 | 1,890.00 | 1,900.00 | 1,885.00 | 1,900.00 | - | 0.64% | 14,700 |
| Jul 31, 2025 | 1,890.00 | 1,892.50 | 1,887.00 | 1,888.00 | - | -0.11% | 22,200 |
| Jul 30, 2025 | 1,870.00 | 1,896.00 | 1,870.00 | 1,890.00 | - | 1.15% | 44,000 |
| Jul 29, 2025 | 1,858.50 | 1,868.50 | 1,855.00 | 1,868.50 | - | 0.40% | 27,500 |
| Jul 28, 2025 | 1,852.00 | 1,872.50 | 1,850.50 | 1,861.00 | - | 0.49% | 60,400 |
| Jul 25, 2025 | 1,848.00 | 1,854.00 | 1,842.50 | 1,852.00 | - | 0.35% | 27,800 |
| Jul 24, 2025 | 1,840.50 | 1,853.00 | 1,840.50 | 1,845.50 | - | 0.27% | 26,900 |
| Jul 23, 2025 | 1,845.00 | 1,849.00 | 1,840.50 | 1,840.50 | - | -0.03% | 25,700 |
| Jul 22, 2025 | 1,838.50 | 1,844.00 | 1,827.50 | 1,841.00 | - | 0.11% | 38,900 |
| Jul 18, 2025 | 1,843.00 | 1,844.00 | 1,836.00 | 1,839.00 | - | -0.08% | 32,700 |
| Jul 17, 2025 | 1,835.00 | 1,844.00 | 1,835.00 | 1,840.50 | - | 0.49% | 22,100 |
| Jul 16, 2025 | 1,831.50 | 1,840.00 | 1,831.50 | 1,831.50 | - | - | 28,700 |
| Jul 15, 2025 | 1,830.00 | 1,835.00 | 1,822.00 | 1,831.50 | - | 0.08% | 15,700 |
| Jul 14, 2025 | 1,820.50 | 1,830.00 | 1,819.00 | 1,830.00 | - | 0.55% | 11,000 |
| Jul 11, 2025 | 1,812.00 | 1,820.00 | 1,812.00 | 1,820.00 | - | 0.52% | 9,600 |
| Jul 10, 2025 | 1,808.50 | 1,810.50 | 1,803.00 | 1,810.50 | - | 0.28% | 14,300 |
| Jul 9, 2025 | 1,813.50 | 1,813.50 | 1,805.50 | 1,805.50 | - | -0.30% | 19,000 |
| Jul 8, 2025 | 1,827.00 | 1,827.50 | 1,811.00 | 1,811.00 | - | -0.74% | 26,800 |
| Jul 7, 2025 | 1,819.00 | 1,825.00 | 1,809.50 | 1,824.50 | - | 0.16% | 19,900 |
| Jul 4, 2025 | 1,827.00 | 1,827.00 | 1,819.00 | 1,821.50 | - | 0.03% | 51,100 |
| Jul 3, 2025 | 1,821.00 | 1,826.00 | 1,819.00 | 1,821.00 | - | 0.03% | 36,500 |
| Jul 2, 2025 | 1,818.00 | 1,824.50 | 1,810.00 | 1,820.50 | - | 0.61% | 26,700 |
| Jul 1, 2025 | 1,819.50 | 1,819.50 | 1,808.50 | 1,809.50 | - | 0.03% | 22,200 |
| Jun 30, 2025 | 1,826.00 | 1,832.50 | 1,809.00 | 1,809.00 | - | -0.71% | 65,900 |
| Jun 27, 2025 | 1,826.50 | 1,828.50 | 1,821.00 | 1,822.00 | - | -0.16% | 8,100 |
| Jun 26, 2025 | 1,824.00 | 1,828.50 | 1,808.50 | 1,825.00 | - | 0.05% | 54,700 |