Mori Hills REIT Investment Corporation (TYO:3234)
Japan · Delayed Price · Currency is JPY 146,500
-700 (-0.48%)
Oct 24, 2025, 3:30 PM JST
TYO:3234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 145,300.00 | 145,500.00 | 144,800.00 | 145,200.00 | 145,200.00 | 0.07% | 3,174 |
| Oct 6, 2025 | 143,900.00 | 145,500.00 | 143,600.00 | 145,100.00 | 145,100.00 | 1.75% | 3,735 |
| Oct 3, 2025 | 142,900.00 | 143,100.00 | 141,900.00 | 142,600.00 | 142,600.00 | 0.14% | 2,968 |
| Oct 2, 2025 | 142,500.00 | 144,100.00 | 141,600.00 | 142,400.00 | 142,400.00 | 0.14% | 4,985 |
| Oct 1, 2025 | 143,500.00 | 143,500.00 | 141,700.00 | 142,200.00 | 142,200.00 | -0.56% | 3,173 |
| Sep 30, 2025 | 142,000.00 | 143,500.00 | 141,400.00 | 143,000.00 | 143,000.00 | 1.13% | 3,477 |
| Sep 29, 2025 | 143,800.00 | 143,800.00 | 141,400.00 | 141,400.00 | 141,400.00 | -1.60% | 4,692 |
| Sep 26, 2025 | 143,200.00 | 143,700.00 | 143,000.00 | 143,700.00 | 143,700.00 | 0.70% | 3,493 |
| Sep 25, 2025 | 142,400.00 | 143,300.00 | 142,300.00 | 142,700.00 | 142,700.00 | 0.28% | 3,242 |
| Sep 24, 2025 | 142,900.00 | 143,100.00 | 141,900.00 | 142,300.00 | 142,300.00 | -0.07% | 2,977 |
| Sep 22, 2025 | 142,600.00 | 143,300.00 | 142,100.00 | 142,400.00 | 142,400.00 | -0.21% | 3,537 |
| Sep 19, 2025 | 144,000.00 | 144,400.00 | 141,400.00 | 142,700.00 | 142,700.00 | -0.76% | 11,091 |
| Sep 18, 2025 | 144,400.00 | 144,500.00 | 143,500.00 | 143,800.00 | 143,800.00 | -0.42% | 3,965 |
| Sep 17, 2025 | 142,500.00 | 144,400.00 | 142,100.00 | 144,400.00 | 144,400.00 | 2.12% | 6,226 |
| Sep 16, 2025 | 144,000.00 | 144,200.00 | 141,000.00 | 141,400.00 | 141,400.00 | -2.42% | 6,226 |
| Sep 12, 2025 | 141,500.00 | 145,500.00 | 141,500.00 | 144,900.00 | 144,900.00 | 1.26% | 6,315 |
| Sep 11, 2025 | 142,400.00 | 143,200.00 | 142,100.00 | 143,100.00 | 143,100.00 | 0.49% | 6,315 |
| Sep 10, 2025 | 141,000.00 | 142,400.00 | 140,900.00 | 142,400.00 | 142,400.00 | 0.28% | 1,822 |
| Sep 9, 2025 | 141,300.00 | 142,300.00 | 141,100.00 | 142,000.00 | 142,000.00 | 0.50% | 2,602 |
| Sep 8, 2025 | 141,400.00 | 142,400.00 | 141,200.00 | 141,300.00 | 141,300.00 | 0.14% | 2,504 |
| Sep 5, 2025 | 141,400.00 | 141,800.00 | 140,000.00 | 141,100.00 | 141,100.00 | -0.21% | 4,281 |
| Sep 4, 2025 | 142,800.00 | 142,900.00 | 140,600.00 | 141,400.00 | 141,400.00 | -0.98% | 4,665 |
| Sep 3, 2025 | 144,300.00 | 144,600.00 | 142,500.00 | 142,800.00 | 142,800.00 | -1.04% | 3,596 |
| Sep 2, 2025 | 144,400.00 | 145,000.00 | 144,000.00 | 144,300.00 | 144,300.00 | -0.07% | 2,705 |
| Sep 1, 2025 | 142,500.00 | 144,600.00 | 142,300.00 | 144,400.00 | 144,400.00 | 1.48% | 3,550 |
| Aug 29, 2025 | 142,700.00 | 142,900.00 | 142,100.00 | 142,300.00 | 142,300.00 | -0.49% | 4,672 |
| Aug 28, 2025 | 144,200.00 | 144,200.00 | 142,300.00 | 143,000.00 | 143,000.00 | -0.90% | 9,002 |
| Aug 27, 2025 | 143,000.00 | 145,000.00 | 142,600.00 | 144,300.00 | 144,300.00 | 1.33% | 5,615 |
| Aug 26, 2025 | 142,000.00 | 143,000.00 | 141,900.00 | 142,400.00 | 142,400.00 | 0.07% | 3,261 |
| Aug 25, 2025 | 142,000.00 | 142,400.00 | 141,400.00 | 142,300.00 | 142,300.00 | 0.21% | 2,398 |
| Aug 22, 2025 | 141,900.00 | 142,700.00 | 141,500.00 | 142,000.00 | 142,000.00 | 0.28% | 2,897 |
| Aug 21, 2025 | 141,600.00 | 142,800.00 | 141,500.00 | 141,600.00 | 141,600.00 | - | 3,102 |
| Aug 20, 2025 | 141,000.00 | 142,200.00 | 140,600.00 | 141,600.00 | 141,600.00 | 0.21% | 3,658 |
| Aug 19, 2025 | 140,000.00 | 141,300.00 | 139,900.00 | 141,300.00 | 141,300.00 | 0.93% | 2,092 |
| Aug 18, 2025 | 139,500.00 | 140,600.00 | 139,500.00 | 140,000.00 | 140,000.00 | 0.07% | 2,815 |
| Aug 15, 2025 | 139,900.00 | 140,200.00 | 139,200.00 | 139,900.00 | 139,900.00 | - | 2,225 |
| Aug 14, 2025 | 138,800.00 | 141,100.00 | 138,600.00 | 139,900.00 | 139,900.00 | 0.50% | 4,265 |
| Aug 13, 2025 | 139,100.00 | 140,200.00 | 139,000.00 | 139,200.00 | 139,200.00 | 0.07% | 4,172 |