Listed Index Fund J-REIT (Tokyo Stock Exchange REIT Index) Bi-Monthly Dividend Payment Type (TYO:1345)
Japan · Delayed Price · Currency is JPY 1,892.00
+2.00 (0.11%)
Last updated: Jul 31, 2025
TYO:1345 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 1,825.00 | 1,828.50 | 1,823.00 | 1,824.00 | - | -0.16% | 123,900 |
| Jun 24, 2025 | 1,825.50 | 1,829.50 | 1,821.00 | 1,827.00 | - | 0.11% | 23,200 |
| Jun 23, 2025 | 1,815.50 | 1,825.00 | 1,810.00 | 1,825.00 | - | 0.66% | 30,800 |
| Jun 20, 2025 | 1,817.00 | 1,817.00 | 1,808.00 | 1,813.00 | - | -0.22% | 25,000 |
| Jun 19, 2025 | 1,813.50 | 1,817.00 | 1,807.00 | 1,817.00 | - | 0.19% | 24,700 |
| Jun 18, 2025 | 1,818.00 | 1,819.50 | 1,811.50 | 1,813.50 | - | -0.30% | 30,400 |
| Jun 17, 2025 | 1,811.50 | 1,820.50 | 1,801.50 | 1,819.00 | - | 0.58% | 16,800 |
| Jun 16, 2025 | 1,810.00 | 1,824.00 | 1,801.50 | 1,808.50 | - | 0.19% | 29,300 |
| Jun 13, 2025 | 1,798.00 | 1,807.00 | 1,789.00 | 1,805.00 | - | 0.70% | 42,000 |
| Jun 12, 2025 | 1,792.50 | 1,794.50 | 1,788.00 | 1,792.50 | - | 0.14% | 21,500 |
| Jun 11, 2025 | 1,780.00 | 1,791.00 | 1,777.00 | 1,790.00 | - | 0.56% | 25,300 |
| Jun 10, 2025 | 1,773.50 | 1,780.50 | 1,770.50 | 1,780.00 | - | 0.54% | 22,700 |
| Jun 9, 2025 | 1,783.50 | 1,784.50 | 1,770.50 | 1,770.50 | - | -0.53% | 13,900 |
| Jun 6, 2025 | 1,775.00 | 1,780.00 | 1,774.00 | 1,780.00 | - | 0.39% | 17,100 |
| Jun 5, 2025 | 1,764.00 | 1,773.50 | 1,764.00 | 1,773.00 | - | 0.17% | 8,400 |
| Jun 4, 2025 | 1,773.00 | 1,773.00 | 1,769.50 | 1,770.00 | - | -0.23% | 11,000 |
| Jun 3, 2025 | 1,768.00 | 1,774.00 | 1,760.50 | 1,774.00 | - | 0.34% | 21,700 |
| Jun 2, 2025 | 1,769.50 | 1,769.50 | 1,762.50 | 1,768.00 | - | 0.31% | 9,300 |
| May 30, 2025 | 1,768.50 | 1,769.50 | 1,760.50 | 1,762.50 | - | -0.20% | 66,100 |
| May 29, 2025 | 1,770.00 | 1,775.00 | 1,761.50 | 1,766.00 | - | -0.14% | 43,100 |
| May 28, 2025 | 1,763.50 | 1,770.00 | 1,758.50 | 1,768.50 | - | 0.54% | 23,700 |
| May 27, 2025 | 1,752.00 | 1,759.00 | 1,751.50 | 1,759.00 | - | 0.49% | 16,900 |
| May 26, 2025 | 1,749.50 | 1,755.50 | 1,748.50 | 1,750.50 | - | 0.60% | 14,000 |
| May 23, 2025 | 1,735.50 | 1,742.50 | 1,735.50 | 1,740.00 | - | 0.26% | 14,700 |