Listed Index Fund J-REIT (Tokyo Stock Exchange REIT Index) Bi-Monthly Dividend Payment Type (TYO:1345)
Japan · Delayed Price · Currency is JPY 1,935.00
-4.00 (-0.21%)
Last updated: Apr 10, 2026, 2:15 PM JST
TYO:1345 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1,965.00 | 1,967.00 | 1,936.00 | 1,939.00 | 1,939.00 | -1.15% | 32,795 |
| Apr 8, 2026 | 1,949.50 | 1,961.50 | 1,938.00 | 1,961.50 | 1,961.50 | 1.84% | 66,400 |
| Apr 7, 2026 | 1,940.50 | 1,946.00 | 1,925.00 | 1,926.00 | 1,926.00 | -0.10% | 19,000 |
| Apr 6, 2026 | 1,917.50 | 1,934.00 | 1,917.50 | 1,928.00 | 1,928.00 | 0.55% | 27,000 |
| Apr 3, 2026 | 1,903.00 | 1,921.50 | 1,903.00 | 1,917.50 | 1,917.50 | 0.84% | 65,800 |
| Apr 2, 2026 | 1,924.00 | 1,941.00 | 1,899.50 | 1,901.50 | 1,901.50 | -0.78% | 99,600 |
| Apr 1, 2026 | 1,904.50 | 1,935.00 | 1,897.50 | 1,916.50 | 1,916.50 | 2.19% | 61,700 |
| Mar 31, 2026 | 1,891.50 | 1,892.00 | 1,875.50 | 1,875.50 | 1,875.50 | -0.85% | 33,700 |
| Mar 30, 2026 | 1,909.50 | 1,909.50 | 1,889.50 | 1,891.50 | 1,891.50 | -1.99% | 110,200 |
| Mar 27, 2026 | 1,933.50 | 1,940.00 | 1,926.00 | 1,930.00 | 1,930.00 | -0.31% | 65,200 |
| Mar 26, 2026 | 1,955.50 | 1,955.50 | 1,929.50 | 1,936.00 | 1,936.00 | -0.82% | 63,100 |
| Mar 25, 2026 | 1,953.50 | 1,958.00 | 1,948.50 | 1,952.00 | 1,952.00 | 0.72% | 32,500 |
| Mar 24, 2026 | 1,953.50 | 1,960.50 | 1,938.00 | 1,938.00 | 1,938.00 | -0.08% | 86,900 |
| Mar 23, 2026 | 1,959.50 | 1,959.50 | 1,928.00 | 1,939.50 | 1,939.50 | -2.05% | 207,000 |
| Mar 19, 2026 | 1,999.00 | 2,001.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.37% | 36,500 |
| Mar 18, 2026 | 2,004.50 | 2,010.50 | 2,001.00 | 2,007.50 | 2,007.50 | 0.40% | 30,700 |
| Mar 17, 2026 | 1,997.50 | 2,004.50 | 1,997.00 | 1,999.50 | 1,999.50 | 0.50% | 25,500 |
| Mar 16, 2026 | 1,974.00 | 1,997.00 | 1,965.50 | 1,989.50 | 1,989.50 | 0.66% | 36,700 |
| Mar 13, 2026 | 1,985.50 | 1,996.00 | 1,975.00 | 1,976.50 | 1,976.50 | -0.53% | 53,700 |
| Mar 12, 2026 | 2,000.00 | 2,000.00 | 1,980.50 | 1,987.00 | 1,987.00 | -0.67% | 267,100 |
| Mar 11, 2026 | 1,986.00 | 2,006.00 | 1,979.00 | 2,000.50 | 2,000.50 | 0.98% | 180,000 |
| Mar 10, 2026 | 1,982.50 | 1,990.00 | 1,975.00 | 1,981.00 | 1,981.00 | 0.81% | 107,000 |
| Mar 9, 2026 | 2,000.00 | 2,000.00 | 1,965.00 | 1,965.00 | 1,965.00 | -2.12% | 321,200 |
| Mar 6, 2026 | 1,999.00 | 2,007.50 | 1,986.00 | 2,007.50 | 2,007.50 | -0.05% | 83,600 |
| Mar 5, 2026 | 1,998.00 | 2,066.00 | 1,998.00 | 2,008.50 | 2,008.50 | 0.32% | 83,000 |
| Mar 4, 2026 | 2,012.50 | 2,030.00 | 1,995.00 | 2,002.00 | 1,980.38 | -1.40% | 461,100 |
| Mar 3, 2026 | 2,039.50 | 2,039.50 | 2,026.50 | 2,030.50 | 2,008.57 | -1.48% | 104,500 |
| Mar 2, 2026 | 2,050.00 | 2,061.00 | 2,035.00 | 2,061.00 | 2,038.74 | 0.54% | 94,800 |
| Feb 27, 2026 | 2,071.00 | 2,071.50 | 2,050.00 | 2,050.00 | 2,027.86 | -1.32% | 131,200 |
| Feb 26, 2026 | 2,071.00 | 2,081.50 | 2,062.50 | 2,077.50 | 2,055.06 | 0.58% | 82,700 |
| Feb 25, 2026 | 2,057.50 | 2,065.50 | 2,052.50 | 2,065.50 | 2,043.19 | 0.58% | 49,000 |
| Feb 24, 2026 | 2,041.50 | 2,058.00 | 2,035.00 | 2,053.50 | 2,031.32 | 0.91% | 61,500 |
| Feb 20, 2026 | 2,030.50 | 2,037.50 | 2,029.00 | 2,035.00 | 2,013.02 | 0.30% | 59,800 |
| Feb 19, 2026 | 2,041.50 | 2,041.50 | 2,021.00 | 2,029.00 | 2,007.09 | -0.61% | 68,400 |
| Feb 18, 2026 | 2,023.50 | 2,044.00 | 2,017.50 | 2,041.50 | 2,019.45 | 0.96% | 73,900 |
| Feb 17, 2026 | 2,035.50 | 2,035.50 | 2,014.50 | 2,022.00 | 2,000.16 | -0.59% | 62,700 |
| Feb 16, 2026 | 2,030.50 | 2,034.00 | 2,010.00 | 2,034.00 | 2,012.03 | 0.35% | 112,600 |
| Feb 13, 2026 | 2,027.00 | 2,027.50 | 2,008.00 | 2,027.00 | 2,005.11 | -0.30% | 192,300 |
| Feb 12, 2026 | 2,032.50 | 2,035.50 | 2,026.00 | 2,033.00 | 2,011.05 | -0.34% | 100,500 |
| Feb 10, 2026 | 2,036.00 | 2,041.50 | 2,032.00 | 2,040.00 | 2,017.97 | 0.32% | 97,600 |
| Feb 9, 2026 | 2,051.00 | 2,051.00 | 2,028.00 | 2,033.50 | 2,011.54 | 0.17% | 113,100 |
| Feb 6, 2026 | 2,045.00 | 2,045.00 | 2,026.00 | 2,030.00 | 2,008.08 | -0.76% | 28,600 |
| Feb 5, 2026 | 2,052.00 | 2,052.50 | 2,038.00 | 2,045.50 | 2,023.41 | -0.12% | 35,200 |
| Feb 4, 2026 | 2,034.00 | 2,048.00 | 2,018.00 | 2,048.00 | 2,025.88 | 0.71% | 43,700 |
| Feb 3, 2026 | 2,024.00 | 2,035.00 | 2,011.00 | 2,033.50 | 2,011.54 | 0.72% | 31,500 |
| Feb 2, 2026 | 2,023.00 | 2,030.00 | 2,007.50 | 2,019.00 | 1,997.20 | 0.22% | 44,300 |
| Jan 30, 2026 | 2,033.50 | 2,033.50 | 2,012.00 | 2,014.50 | 1,992.75 | -0.93% | 58,200 |
| Jan 29, 2026 | 2,001.00 | 2,033.50 | 1,985.50 | 2,033.50 | 2,011.54 | 1.35% | 54,000 |
| Jan 28, 2026 | 2,000.00 | 2,006.50 | 1,995.00 | 2,006.50 | 1,984.83 | -0.12% | 75,600 |
| Jan 27, 2026 | 2,011.50 | 2,011.50 | 1,993.00 | 2,009.00 | 1,987.30 | -0.25% | 90,900 |