Listed Index Fund J-REIT (Tokyo Stock Exchange REIT Index) Bi-Monthly Dividend Payment Type (Mini) (TYO:2552)
Japan · Delayed Price · Currency is JPY 1,880.00
0.00 (0.00%)
At close: Sep 18, 2026
TYO:2552 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,897.00 | 1,897.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.58% | 1,901 |
| Sep 17, 2026 | 1,894.00 | 1,895.00 | 1,890.00 | 1,891.00 | 1,891.00 | 0.32% | 1,850 |
| Sep 16, 2026 | 1,895.00 | 1,897.00 | 1,885.00 | 1,885.00 | 1,885.00 | -0.42% | 549 |
| Sep 15, 2026 | 1,901.00 | 1,901.00 | 1,885.00 | 1,893.00 | 1,893.00 | -0.26% | 1,005 |
| Sep 14, 2026 | 1,884.00 | 1,901.00 | 1,884.00 | 1,898.00 | 1,898.00 | -0.11% | 10,592 |
| Sep 11, 2026 | 1,910.00 | 1,910.00 | 1,881.00 | 1,900.00 | 1,900.00 | 0.05% | 3,063 |
| Sep 10, 2026 | 1,910.00 | 1,910.00 | 1,894.00 | 1,899.00 | 1,899.00 | - | 917 |
| Sep 9, 2026 | 1,905.00 | 1,905.00 | 1,885.00 | 1,899.00 | 1,899.00 | 0.21% | 28,228 |
| Sep 8, 2026 | 1,901.00 | 1,910.00 | 1,888.00 | 1,895.00 | 1,895.00 | -0.84% | 28,646 |
| Sep 7, 2026 | 1,916.00 | 1,916.00 | 1,903.00 | 1,911.00 | 1,911.00 | -0.62% | 8,445 |
| Sep 4, 2026 | 1,925.00 | 1,925.00 | 1,917.00 | 1,923.00 | 1,923.00 | 0.10% | 8,106 |
| Sep 3, 2026 | 1,925.00 | 1,932.00 | 1,921.00 | 1,921.00 | 1,921.00 | -0.62% | 8,625 |
| Sep 2, 2026 | 1,936.00 | 1,936.00 | 1,924.00 | 1,933.00 | 1,933.00 | -0.15% | 2,769 |
| Sep 1, 2026 | 1,931.00 | 1,939.00 | 1,927.00 | 1,936.00 | 1,936.00 | 0.31% | 3,547 |
| Aug 31, 2026 | 1,938.00 | 1,945.00 | 1,929.00 | 1,930.00 | 1,930.00 | -1.83% | 427,744 |
| Aug 28, 2026 | 1,950.00 | 1,966.00 | 1,933.00 | 1,966.00 | 1,966.00 | 0.51% | 31,823 |
| Aug 27, 2026 | 1,956.00 | 1,963.00 | 1,950.00 | 1,956.00 | 1,956.00 | 0.10% | 4,009 |
| Aug 26, 2026 | 1,950.00 | 1,958.00 | 1,950.00 | 1,954.00 | 1,954.00 | 0.15% | 1,636 |
| Aug 25, 2026 | 1,949.00 | 1,953.00 | 1,946.00 | 1,951.00 | 1,951.00 | 0.46% | 6,660 |
| Aug 24, 2026 | 1,955.00 | 1,955.00 | 1,932.00 | 1,942.00 | 1,942.00 | 0.41% | 3,888 |
| Aug 21, 2026 | 1,944.00 | 1,944.00 | 1,927.00 | 1,934.00 | 1,934.00 | -0.67% | 1,372 |
| Aug 20, 2026 | 1,938.00 | 1,947.00 | 1,933.00 | 1,947.00 | 1,947.00 | 0.99% | 2,661 |
| Aug 19, 2026 | 1,938.00 | 1,938.00 | 1,922.00 | 1,928.00 | 1,928.00 | -0.16% | 683 |
| Aug 18, 2026 | 1,943.00 | 1,943.00 | 1,922.00 | 1,931.00 | 1,931.00 | -0.72% | 1,353 |
| Aug 17, 2026 | 1,944.00 | 1,950.00 | 1,940.00 | 1,945.00 | 1,945.00 | 0.36% | 5,699 |
| Aug 14, 2026 | 1,933.00 | 1,943.00 | 1,930.00 | 1,938.00 | 1,938.00 | -0.36% | 3,841 |
| Aug 13, 2026 | 1,951.00 | 1,956.00 | 1,939.00 | 1,945.00 | 1,945.00 | - | 2,814 |
| Aug 12, 2026 | 1,933.00 | 1,945.00 | 1,933.00 | 1,945.00 | 1,945.00 | 0.46% | 3,781 |
| Aug 10, 2026 | 1,940.00 | 1,940.00 | 1,922.00 | 1,936.00 | 1,936.00 | 0.57% | 6,445 |
| Aug 7, 2026 | 1,940.00 | 1,954.00 | 1,925.00 | 1,925.00 | 1,925.00 | -0.05% | 27,194 |
| Aug 6, 2026 | 1,931.00 | 1,942.00 | 1,926.00 | 1,926.00 | 1,926.00 | -1.48% | 14,250 |
| Aug 5, 2026 | 1,969.00 | 1,970.00 | 1,940.00 | 1,970.00 | 1,955.00 | 1.03% | 3,974 |
| Aug 4, 2026 | 1,969.00 | 1,990.00 | 1,950.00 | 1,950.00 | 1,935.15 | -0.91% | 13,205 |
| Aug 3, 2026 | 2,007.00 | 2,007.00 | 1,968.00 | 1,968.00 | 1,953.02 | -2.24% | 30,403 |
| Jul 31, 2026 | 2,050.00 | 2,050.00 | 2,012.00 | 2,013.00 | 1,997.67 | -1.76% | 5,083 |
| Jul 30, 2026 | 2,061.00 | 2,061.00 | 2,022.00 | 2,049.00 | 2,033.40 | -0.29% | 24,534 |
| Jul 29, 2026 | 2,029.00 | 2,055.00 | 2,029.00 | 2,055.00 | 2,039.35 | 1.33% | 2,311 |
| Jul 28, 2026 | 2,032.00 | 2,044.00 | 2,022.00 | 2,028.00 | 2,012.56 | - | 25,636 |
| Jul 27, 2026 | 2,011.00 | 2,032.00 | 2,010.00 | 2,028.00 | 2,012.56 | 1.40% | 1,501 |
| Jul 24, 2026 | 1,995.00 | 2,006.00 | 1,988.00 | 2,000.00 | 1,984.77 | 0.25% | 610 |
| Jul 23, 2026 | 2,010.00 | 2,015.00 | 1,995.00 | 1,995.00 | 1,979.81 | -0.60% | 25,498 |
| Jul 22, 2026 | 2,024.00 | 2,024.00 | 2,002.00 | 2,007.00 | 1,991.72 | 0.85% | 8,327 |
| Jul 21, 2026 | 2,006.00 | 2,019.00 | 1,990.00 | 1,990.00 | 1,974.85 | 0.71% | 1,424 |
| Jul 17, 2026 | 1,968.00 | 1,999.00 | 1,968.00 | 1,976.00 | 1,960.95 | 0.41% | 9,470 |
| Jul 16, 2026 | 1,990.00 | 1,994.00 | 1,965.00 | 1,968.00 | 1,953.02 | -1.11% | 839 |
| Jul 15, 2026 | 1,988.00 | 1,998.00 | 1,988.00 | 1,990.00 | 1,974.85 | 1.12% | 616 |
| Jul 14, 2026 | 1,976.00 | 1,985.00 | 1,968.00 | 1,968.00 | 1,953.02 | 0.31% | 1,342 |
| Jul 13, 2026 | 1,967.00 | 1,972.00 | 1,962.00 | 1,962.00 | 1,947.06 | -0.05% | 1,052 |
| Jul 10, 2026 | 1,980.00 | 1,980.00 | 1,963.00 | 1,963.00 | 1,948.05 | -0.36% | 1,438 |
| Jul 9, 2026 | 1,983.00 | 1,983.00 | 1,966.00 | 1,970.00 | 1,955.00 | 0.05% | 1,139 |