Listed Index Fund J-REIT (Tokyo Stock Exchange REIT Index) Bi-Monthly Dividend Payment Type (TYO:1345)
Japan · Delayed Price · Currency is JPY 1,853.00
-5.00 (-0.27%)
At close: May 14, 2026
TYO:1345 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,858.00 | 1,863.00 | 1,850.00 | 1,853.00 | - | -0.27% | 7,366 |
| May 13, 2026 | 1,870.00 | 1,871.00 | 1,855.00 | 1,858.00 | 1,858.00 | -0.64% | 46,843 |
| May 12, 2026 | 1,882.00 | 1,887.00 | 1,865.00 | 1,870.00 | 1,870.00 | -0.43% | 42,350 |
| May 11, 2026 | 1,888.00 | 1,892.00 | 1,878.00 | 1,878.00 | 1,878.00 | -0.84% | 58,793 |
| May 8, 2026 | 1,902.00 | 1,902.00 | 1,882.00 | 1,894.00 | 1,894.00 | -0.42% | 48,052 |
| May 7, 2026 | 1,912.00 | 1,916.00 | 1,896.00 | 1,902.00 | 1,902.00 | -0.52% | 78,567 |
| May 1, 2026 | 1,914.00 | 1,918.00 | 1,903.00 | 1,912.00 | 1,905.00 | -0.21% | 111,280 |
| Apr 30, 2026 | 1,911.00 | 1,919.00 | 1,904.00 | 1,916.00 | 1,908.99 | 0.26% | 79,188 |
| Apr 28, 2026 | 1,935.00 | 1,935.00 | 1,911.00 | 1,911.00 | 1,904.00 | -1.04% | 27,643 |
| Apr 27, 2026 | 1,931.00 | 1,936.00 | 1,922.00 | 1,931.00 | 1,923.93 | 0.05% | 13,053 |
| Apr 24, 2026 | 1,930.00 | 1,933.00 | 1,924.00 | 1,930.00 | 1,922.93 | 0.21% | 51,675 |
| Apr 23, 2026 | 1,928.00 | 1,935.00 | 1,917.00 | 1,926.00 | 1,918.95 | -0.41% | 47,540 |
| Apr 22, 2026 | 1,944.00 | 1,944.00 | 1,927.00 | 1,934.00 | 1,926.92 | -0.51% | 92,151 |
| Apr 21, 2026 | 1,959.00 | 1,959.00 | 1,942.00 | 1,944.00 | 1,936.88 | -0.51% | 32,805 |
| Apr 20, 2026 | 1,958.00 | 1,964.00 | 1,953.00 | 1,954.00 | 1,946.85 | 0.15% | 58,964 |
| Apr 17, 2026 | 1,968.00 | 1,968.00 | 1,951.00 | 1,951.00 | 1,943.86 | -0.71% | 116,463 |
| Apr 16, 2026 | 1,970.00 | 1,970.00 | 1,953.00 | 1,965.00 | 1,957.81 | 0.26% | 42,203 |
| Apr 15, 2026 | 1,975.00 | 1,975.00 | 1,960.00 | 1,960.00 | 1,952.82 | -0.05% | 25,248 |
| Apr 14, 2026 | 1,951.00 | 1,965.00 | 1,951.00 | 1,961.00 | 1,953.82 | 1.29% | 35,394 |
| Apr 13, 2026 | 1,939.00 | 1,944.00 | 1,931.00 | 1,936.00 | 1,928.91 | -0.21% | 21,379 |
| Apr 10, 2026 | 1,953.00 | 1,953.00 | 1,931.00 | 1,940.00 | 1,932.90 | 0.05% | 18,864 |
| Apr 9, 2026 | 1,965.00 | 1,967.00 | 1,936.00 | 1,939.00 | 1,931.90 | -1.15% | 32,795 |
| Apr 8, 2026 | 1,949.50 | 1,961.50 | 1,938.00 | 1,961.50 | 1,954.32 | 1.84% | 66,400 |
| Apr 7, 2026 | 1,940.50 | 1,946.00 | 1,925.00 | 1,926.00 | 1,918.95 | -0.10% | 19,000 |
| Apr 6, 2026 | 1,917.50 | 1,934.00 | 1,917.50 | 1,928.00 | 1,920.94 | 0.55% | 27,000 |
| Apr 3, 2026 | 1,903.00 | 1,921.50 | 1,903.00 | 1,917.50 | 1,910.48 | 0.84% | 65,800 |
| Apr 2, 2026 | 1,924.00 | 1,941.00 | 1,899.50 | 1,901.50 | 1,894.54 | -0.78% | 99,600 |
| Apr 1, 2026 | 1,904.50 | 1,935.00 | 1,897.50 | 1,916.50 | 1,909.48 | 2.19% | 61,700 |
| Mar 31, 2026 | 1,891.50 | 1,892.00 | 1,875.50 | 1,875.50 | 1,868.63 | -0.85% | 33,700 |
| Mar 30, 2026 | 1,909.50 | 1,909.50 | 1,889.50 | 1,891.50 | 1,884.58 | -1.99% | 110,200 |
| Mar 27, 2026 | 1,933.50 | 1,940.00 | 1,926.00 | 1,930.00 | 1,922.93 | -0.31% | 65,200 |
| Mar 26, 2026 | 1,955.50 | 1,955.50 | 1,929.50 | 1,936.00 | 1,928.91 | -0.82% | 63,100 |
| Mar 25, 2026 | 1,953.50 | 1,958.00 | 1,948.50 | 1,952.00 | 1,944.85 | 0.72% | 32,500 |
| Mar 24, 2026 | 1,953.50 | 1,960.50 | 1,938.00 | 1,938.00 | 1,930.90 | -0.08% | 86,900 |
| Mar 23, 2026 | 1,959.50 | 1,959.50 | 1,928.00 | 1,939.50 | 1,932.40 | -2.05% | 207,000 |
| Mar 19, 2026 | 1,999.00 | 2,001.00 | 1,980.00 | 1,980.00 | 1,972.75 | -1.37% | 36,500 |
| Mar 18, 2026 | 2,004.50 | 2,010.50 | 2,001.00 | 2,007.50 | 2,000.15 | 0.40% | 30,700 |
| Mar 17, 2026 | 1,997.50 | 2,004.50 | 1,997.00 | 1,999.50 | 1,992.18 | 0.50% | 25,500 |
| Mar 16, 2026 | 1,974.00 | 1,997.00 | 1,965.50 | 1,989.50 | 1,982.22 | 0.66% | 36,700 |
| Mar 13, 2026 | 1,985.50 | 1,996.00 | 1,975.00 | 1,976.50 | 1,969.26 | -0.53% | 53,700 |
| Mar 12, 2026 | 2,000.00 | 2,000.00 | 1,980.50 | 1,987.00 | 1,979.73 | -0.67% | 267,100 |
| Mar 11, 2026 | 1,986.00 | 2,006.00 | 1,979.00 | 2,000.50 | 1,993.18 | 0.98% | 180,000 |
| Mar 10, 2026 | 1,982.50 | 1,990.00 | 1,975.00 | 1,981.00 | 1,973.75 | 0.81% | 107,000 |
| Mar 9, 2026 | 2,000.00 | 2,000.00 | 1,965.00 | 1,965.00 | 1,957.81 | -2.12% | 321,200 |
| Mar 6, 2026 | 1,999.00 | 2,007.50 | 1,986.00 | 2,007.50 | 2,000.15 | -0.05% | 83,600 |
| Mar 5, 2026 | 1,998.00 | 2,066.00 | 1,998.00 | 2,008.50 | 2,001.15 | 0.32% | 83,000 |
| Mar 4, 2026 | 2,012.50 | 2,030.00 | 1,995.00 | 2,002.00 | 1,973.13 | -1.40% | 461,100 |
| Mar 3, 2026 | 2,039.50 | 2,039.50 | 2,026.50 | 2,030.50 | 2,001.22 | -1.48% | 104,500 |
| Mar 2, 2026 | 2,050.00 | 2,061.00 | 2,035.00 | 2,061.00 | 2,031.28 | 0.54% | 94,800 |
| Feb 27, 2026 | 2,071.00 | 2,071.50 | 2,050.00 | 2,050.00 | 2,020.44 | -1.32% | 131,200 |