Listed Index Fund J-REIT (Tokyo Stock Exchange REIT Index) Bi-Monthly Dividend Payment Type (TYO:1345)
Japan · Delayed Price · Currency is JPY 1,771.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:1345 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,778.00 | 1,779.00 | 1,762.00 | 1,771.00 | 1,771.00 | -0.23% | 35,488 |
| Sep 17, 2026 | 1,771.00 | 1,778.00 | 1,769.00 | 1,775.00 | 1,775.00 | 0.28% | 11,874 |
| Sep 16, 2026 | 1,770.00 | 1,782.00 | 1,768.00 | 1,770.00 | 1,770.00 | -0.17% | 19,672 |
| Sep 15, 2026 | 1,767.00 | 1,782.00 | 1,764.00 | 1,773.00 | 1,773.00 | -0.11% | 25,386 |
| Sep 14, 2026 | 1,761.00 | 1,780.00 | 1,761.00 | 1,775.00 | 1,775.00 | 0.80% | 12,296 |
| Sep 11, 2026 | 1,780.00 | 1,785.00 | 1,761.00 | 1,761.00 | 1,761.00 | -1.18% | 40,421 |
| Sep 10, 2026 | 1,788.00 | 1,788.00 | 1,773.00 | 1,782.00 | 1,782.00 | 0.11% | 67,808 |
| Sep 9, 2026 | 1,770.00 | 1,780.00 | 1,769.00 | 1,780.00 | 1,780.00 | 0.17% | 42,785 |
| Sep 8, 2026 | 1,788.00 | 1,788.00 | 1,767.00 | 1,777.00 | 1,777.00 | -0.45% | 25,538 |
| Sep 7, 2026 | 1,800.00 | 1,804.00 | 1,782.00 | 1,785.00 | 1,785.00 | -0.83% | 85,483 |
| Sep 4, 2026 | 1,825.00 | 1,826.00 | 1,815.00 | 1,821.00 | 1,800.00 | - | 77,054 |
| Sep 3, 2026 | 1,838.00 | 1,838.00 | 1,819.00 | 1,821.00 | 1,800.00 | -0.65% | 88,344 |
| Sep 2, 2026 | 1,830.00 | 1,834.00 | 1,822.00 | 1,833.00 | 1,811.86 | -0.22% | 36,533 |
| Sep 1, 2026 | 1,835.00 | 1,837.00 | 1,825.00 | 1,837.00 | 1,815.82 | 0.33% | 53,454 |
| Aug 31, 2026 | 1,836.00 | 1,840.00 | 1,827.00 | 1,831.00 | 1,809.88 | -0.16% | 34,813 |
| Aug 28, 2026 | 1,846.00 | 1,847.00 | 1,832.00 | 1,834.00 | 1,812.85 | -1.03% | 48,137 |
| Aug 27, 2026 | 1,853.00 | 1,860.00 | 1,850.00 | 1,853.00 | 1,831.63 | 0.05% | 38,526 |
| Aug 26, 2026 | 1,840.00 | 1,855.00 | 1,837.00 | 1,852.00 | 1,830.64 | -0.11% | 61,987 |
| Aug 25, 2026 | 1,843.00 | 1,854.00 | 1,841.00 | 1,854.00 | 1,832.62 | 0.71% | 18,456 |
| Aug 24, 2026 | 1,832.00 | 1,845.00 | 1,831.00 | 1,841.00 | 1,819.77 | 0.49% | 23,334 |
| Aug 21, 2026 | 1,837.00 | 1,838.00 | 1,825.00 | 1,832.00 | 1,810.87 | -0.65% | 11,453 |
| Aug 20, 2026 | 1,840.00 | 1,844.00 | 1,832.00 | 1,844.00 | 1,822.73 | 0.27% | 19,281 |
| Aug 19, 2026 | 1,835.00 | 1,840.00 | 1,821.00 | 1,839.00 | 1,817.79 | 0.22% | 15,482 |
| Aug 18, 2026 | 1,841.00 | 1,841.00 | 1,823.00 | 1,835.00 | 1,813.84 | -0.65% | 18,036 |
| Aug 17, 2026 | 1,854.00 | 1,854.00 | 1,838.00 | 1,847.00 | 1,825.70 | 0.33% | 10,335 |
| Aug 14, 2026 | 1,846.00 | 1,847.00 | 1,829.00 | 1,841.00 | 1,819.77 | -0.16% | 40,621 |
| Aug 13, 2026 | 1,843.00 | 1,854.00 | 1,836.00 | 1,844.00 | 1,822.73 | 0.05% | 14,153 |
| Aug 12, 2026 | 1,834.00 | 1,843.00 | 1,830.00 | 1,843.00 | 1,821.75 | 0.22% | 26,981 |
| Aug 10, 2026 | 1,835.00 | 1,839.00 | 1,822.00 | 1,839.00 | 1,817.79 | 0.44% | 29,902 |
| Aug 7, 2026 | 1,850.00 | 1,851.00 | 1,830.00 | 1,831.00 | 1,809.88 | -0.44% | 37,354 |
| Aug 6, 2026 | 1,841.00 | 1,842.00 | 1,828.00 | 1,839.00 | 1,817.79 | - | 34,298 |
| Aug 5, 2026 | 1,850.00 | 1,850.00 | 1,825.00 | 1,839.00 | 1,817.79 | -0.11% | 64,757 |
| Aug 4, 2026 | 1,850.00 | 1,853.00 | 1,836.00 | 1,841.00 | 1,819.77 | -0.59% | 26,967 |
| Aug 3, 2026 | 1,875.00 | 1,880.00 | 1,852.00 | 1,852.00 | 1,830.64 | -2.53% | 52,617 |
| Jul 31, 2026 | 1,930.00 | 1,930.00 | 1,886.00 | 1,900.00 | 1,878.09 | -1.40% | 69,135 |
| Jul 30, 2026 | 1,929.00 | 1,929.00 | 1,898.00 | 1,927.00 | 1,904.78 | -0.41% | 85,305 |
| Jul 29, 2026 | 1,909.00 | 1,935.00 | 1,909.00 | 1,935.00 | 1,912.69 | 1.36% | 123,236 |
| Jul 28, 2026 | 1,911.00 | 1,922.00 | 1,901.00 | 1,909.00 | 1,886.99 | -0.26% | 157,368 |
| Jul 27, 2026 | 1,898.00 | 1,914.00 | 1,892.00 | 1,914.00 | 1,891.93 | 1.27% | 101,174 |
| Jul 24, 2026 | 1,875.00 | 1,890.00 | 1,869.00 | 1,890.00 | 1,868.20 | - | 88,048 |
| Jul 23, 2026 | 1,885.00 | 1,895.00 | 1,876.00 | 1,890.00 | 1,868.20 | 0.16% | 63,461 |
| Jul 22, 2026 | 1,890.00 | 1,892.00 | 1,881.00 | 1,887.00 | 1,865.24 | -0.05% | 79,722 |
| Jul 21, 2026 | 1,880.00 | 1,898.00 | 1,880.00 | 1,888.00 | 1,866.23 | 1.56% | 177,423 |
| Jul 17, 2026 | 1,852.00 | 1,880.00 | 1,852.00 | 1,859.00 | 1,837.56 | 0.54% | 59,976 |
| Jul 16, 2026 | 1,872.00 | 1,877.00 | 1,847.00 | 1,849.00 | 1,827.68 | -1.23% | 117,902 |
| Jul 15, 2026 | 1,867.00 | 1,879.00 | 1,867.00 | 1,872.00 | 1,850.41 | 0.59% | 75,200 |
| Jul 14, 2026 | 1,852.00 | 1,866.00 | 1,850.00 | 1,861.00 | 1,839.54 | 0.76% | 31,642 |
| Jul 13, 2026 | 1,846.00 | 1,852.00 | 1,844.00 | 1,847.00 | 1,825.70 | 0.05% | 23,094 |
| Jul 10, 2026 | 1,857.00 | 1,857.00 | 1,843.00 | 1,846.00 | 1,824.71 | -0.59% | 13,501 |
| Jul 9, 2026 | 1,857.00 | 1,857.00 | 1,848.00 | 1,857.00 | 1,835.58 | 0.22% | 5,896 |