Mori Hills REIT Investment Corporation (TYO:3234)
Japan · Delayed Price · Currency is JPY 147,500
-1,500 (-1.01%)
Dec 22, 2025, 3:30 PM JST
TYO:3234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 149,400.00 | 149,900.00 | 148,900.00 | 149,000.00 | 149,000.00 | 0.07% | 2,692 |
| Dec 18, 2025 | 149,100.00 | 150,300.00 | 148,300.00 | 148,900.00 | 148,900.00 | 0.34% | 3,623 |
| Dec 17, 2025 | 148,300.00 | 149,000.00 | 148,100.00 | 148,400.00 | 148,400.00 | -0.34% | 2,414 |
| Dec 16, 2025 | 148,600.00 | 149,200.00 | 148,100.00 | 148,900.00 | 148,900.00 | 0.20% | 5,439 |
| Dec 15, 2025 | 146,700.00 | 148,600.00 | 146,400.00 | 148,600.00 | 148,600.00 | 1.36% | 4,483 |
| Dec 12, 2025 | 145,200.00 | 146,900.00 | 145,200.00 | 146,600.00 | 146,600.00 | 1.03% | 6,688 |
| Dec 11, 2025 | 146,000.00 | 146,800.00 | 144,100.00 | 145,100.00 | 145,100.00 | -0.34% | 2,172 |
| Dec 10, 2025 | 144,600.00 | 146,500.00 | 144,200.00 | 145,600.00 | 145,600.00 | 0.90% | 2,894 |
| Dec 9, 2025 | 144,000.00 | 144,600.00 | 143,100.00 | 144,300.00 | 144,300.00 | -0.07% | 2,526 |
| Dec 8, 2025 | 144,000.00 | 144,700.00 | 143,300.00 | 144,400.00 | 144,400.00 | 0.14% | 3,005 |
| Dec 5, 2025 | 145,200.00 | 145,400.00 | 144,200.00 | 144,200.00 | 144,200.00 | -0.69% | 3,085 |
| Dec 4, 2025 | 145,900.00 | 147,000.00 | 144,700.00 | 145,200.00 | 145,200.00 | -0.95% | 3,186 |
| Dec 3, 2025 | 146,900.00 | 147,000.00 | 145,600.00 | 146,600.00 | 146,600.00 | -0.20% | 2,445 |
| Dec 2, 2025 | 147,300.00 | 147,400.00 | 146,100.00 | 146,900.00 | 146,900.00 | -0.41% | 3,666 |
| Dec 1, 2025 | 150,400.00 | 150,400.00 | 147,500.00 | 147,500.00 | 147,500.00 | -1.73% | 4,479 |
| Nov 28, 2025 | 151,500.00 | 151,800.00 | 150,100.00 | 150,100.00 | 150,100.00 | -1.12% | 3,490 |
| Nov 27, 2025 | 150,200.00 | 151,800.00 | 149,900.00 | 151,800.00 | 151,800.00 | 1.07% | 4,333 |
| Nov 26, 2025 | 149,500.00 | 150,200.00 | 148,900.00 | 150,200.00 | 150,200.00 | 0.81% | 3,006 |
| Nov 25, 2025 | 149,000.00 | 149,500.00 | 147,800.00 | 149,000.00 | 149,000.00 | 0.07% | 2,495 |
| Nov 21, 2025 | 147,200.00 | 148,900.00 | 147,100.00 | 148,900.00 | 148,900.00 | 1.15% | 3,797 |
| Nov 20, 2025 | 147,500.00 | 148,700.00 | 147,200.00 | 147,200.00 | 147,200.00 | 0.27% | 4,546 |
| Nov 19, 2025 | 147,600.00 | 147,600.00 | 146,300.00 | 146,800.00 | 146,800.00 | -0.20% | 2,756 |
| Nov 18, 2025 | 150,000.00 | 150,200.00 | 147,100.00 | 147,100.00 | 147,100.00 | -2.52% | 3,049 |
| Nov 17, 2025 | 149,100.00 | 150,900.00 | 149,000.00 | 150,900.00 | 150,900.00 | 1.28% | 2,892 |
| Nov 14, 2025 | 149,900.00 | 150,700.00 | 149,000.00 | 149,000.00 | 149,000.00 | -0.20% | 2,355 |
| Nov 13, 2025 | 150,200.00 | 150,800.00 | 149,200.00 | 149,300.00 | 149,300.00 | -0.53% | 2,001 |
| Nov 12, 2025 | 150,000.00 | 151,600.00 | 149,800.00 | 150,100.00 | 150,100.00 | 0.13% | 3,216 |
| Nov 11, 2025 | 148,600.00 | 149,900.00 | 148,600.00 | 149,900.00 | 149,900.00 | 1.22% | 2,826 |
| Nov 10, 2025 | 148,700.00 | 149,500.00 | 148,100.00 | 148,100.00 | 148,100.00 | 0.14% | 3,857 |
| Nov 7, 2025 | 148,200.00 | 148,900.00 | 147,900.00 | 147,900.00 | 147,900.00 | - | 3,006 |
| Nov 6, 2025 | 148,300.00 | 148,400.00 | 147,400.00 | 147,900.00 | 147,900.00 | -0.20% | 2,906 |
| Nov 5, 2025 | 147,200.00 | 148,200.00 | 146,000.00 | 148,200.00 | 148,200.00 | 0.27% | 4,366 |
| Nov 4, 2025 | 146,700.00 | 147,900.00 | 146,200.00 | 147,800.00 | 147,800.00 | 1.09% | 3,266 |
| Oct 31, 2025 | 146,600.00 | 147,700.00 | 146,200.00 | 146,200.00 | 146,200.00 | -0.14% | 4,687 |
| Oct 30, 2025 | 146,200.00 | 147,100.00 | 145,400.00 | 146,400.00 | 146,400.00 | 0.07% | 5,049 |
| Oct 29, 2025 | 147,400.00 | 147,400.00 | 145,200.00 | 146,300.00 | 146,300.00 | -0.34% | 2,863 |
| Oct 28, 2025 | 148,000.00 | 148,000.00 | 146,500.00 | 146,800.00 | 146,800.00 | -0.81% | 3,097 |
| Oct 27, 2025 | 146,800.00 | 148,000.00 | 146,800.00 | 148,000.00 | 148,000.00 | 1.02% | 3,330 |
| Oct 24, 2025 | 147,300.00 | 147,900.00 | 146,500.00 | 146,500.00 | 146,500.00 | -0.48% | 3,866 |
| Oct 23, 2025 | 145,700.00 | 147,700.00 | 145,300.00 | 147,200.00 | 147,200.00 | 1.03% | 3,328 |
| Oct 22, 2025 | 145,600.00 | 146,100.00 | 145,200.00 | 145,700.00 | 145,700.00 | 0.28% | 3,183 |
| Oct 21, 2025 | 144,800.00 | 145,300.00 | 144,300.00 | 145,300.00 | 145,300.00 | 0.62% | 2,785 |
| Oct 20, 2025 | 144,700.00 | 145,100.00 | 143,700.00 | 144,400.00 | 144,400.00 | - | 2,780 |
| Oct 17, 2025 | 144,000.00 | 144,600.00 | 143,200.00 | 144,400.00 | 144,400.00 | 0.35% | 2,886 |
| Oct 16, 2025 | 143,500.00 | 144,200.00 | 143,100.00 | 143,900.00 | 143,900.00 | 0.56% | 1,959 |
| Oct 15, 2025 | 142,400.00 | 143,700.00 | 142,400.00 | 143,100.00 | 143,100.00 | 0.14% | 3,522 |
| Oct 14, 2025 | 142,500.00 | 143,400.00 | 141,700.00 | 142,900.00 | 142,900.00 | -0.14% | 3,811 |
| Oct 10, 2025 | 143,300.00 | 143,500.00 | 142,500.00 | 143,100.00 | 143,100.00 | -0.21% | 2,131 |
| Oct 9, 2025 | 143,800.00 | 144,000.00 | 142,600.00 | 143,400.00 | 143,400.00 | -0.28% | 3,002 |
| Oct 8, 2025 | 145,000.00 | 145,500.00 | 143,800.00 | 143,800.00 | 143,800.00 | -0.96% | 2,871 |