Mori Hills REIT Investment Corporation (TYO:3234)
Japan · Delayed Price · Currency is JPY 148,100
+900 (0.61%)
Nov 21, 2025, 1:55 PM JST
TYO:3234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 5,252 |
| 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% | 2,003 |
| 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 |