Mori Hills REIT Investment Corporation (TYO:3234)
Japan · Delayed Price · Currency is JPY 125,000
-900 (-0.71%)
Sep 11, 2026, 3:30 PM JST
TYO:3234 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 126,900.00 | 127,000.00 | 124,100.00 | 125,000.00 | 125,000.00 | -0.71% | 8,302 |
| Sep 10, 2026 | 124,900.00 | 125,900.00 | 124,900.00 | 125,900.00 | 125,900.00 | - | 2,696 |
| Sep 9, 2026 | 124,700.00 | 125,900.00 | 124,500.00 | 125,900.00 | 125,900.00 | 0.88% | 4,749 |
| Sep 8, 2026 | 126,000.00 | 126,300.00 | 124,800.00 | 124,800.00 | 124,800.00 | -0.95% | 5,142 |
| Sep 7, 2026 | 126,600.00 | 126,700.00 | 125,800.00 | 126,000.00 | 126,000.00 | -0.47% | 3,423 |
| Sep 4, 2026 | 127,200.00 | 127,500.00 | 126,600.00 | 126,600.00 | 126,600.00 | -0.47% | 3,218 |
| Sep 3, 2026 | 127,500.00 | 127,900.00 | 127,100.00 | 127,200.00 | 127,200.00 | - | 3,622 |
| Sep 2, 2026 | 127,200.00 | 128,100.00 | 126,500.00 | 127,200.00 | 127,200.00 | -0.63% | 5,037 |
| Sep 1, 2026 | 128,000.00 | 128,500.00 | 127,200.00 | 128,000.00 | 128,000.00 | -0.39% | 3,684 |
| Aug 31, 2026 | 128,100.00 | 128,700.00 | 127,500.00 | 128,500.00 | 128,500.00 | 0.31% | 4,286 |
| Aug 28, 2026 | 129,800.00 | 130,000.00 | 128,100.00 | 128,100.00 | 128,100.00 | -1.39% | 3,744 |
| Aug 27, 2026 | 129,400.00 | 130,200.00 | 129,300.00 | 129,900.00 | 129,900.00 | 0.31% | 4,136 |
| Aug 26, 2026 | 129,900.00 | 130,200.00 | 129,500.00 | 129,500.00 | 129,500.00 | 0.15% | 2,311 |
| Aug 25, 2026 | 129,200.00 | 130,000.00 | 128,900.00 | 129,300.00 | 129,300.00 | 0.39% | 2,533 |
| Aug 24, 2026 | 129,000.00 | 129,300.00 | 128,500.00 | 128,800.00 | 128,800.00 | 0.31% | 3,154 |
| Aug 21, 2026 | 128,800.00 | 129,100.00 | 128,200.00 | 128,400.00 | 128,400.00 | -0.23% | 3,667 |
| Aug 20, 2026 | 128,000.00 | 128,700.00 | 127,500.00 | 128,700.00 | 128,700.00 | 1.74% | 4,187 |
| Aug 19, 2026 | 126,200.00 | 127,200.00 | 126,000.00 | 126,500.00 | 126,500.00 | -0.32% | 2,918 |
| Aug 18, 2026 | 127,400.00 | 127,400.00 | 125,700.00 | 126,900.00 | 126,900.00 | -0.39% | 3,176 |
| Aug 17, 2026 | 127,100.00 | 127,700.00 | 126,800.00 | 127,400.00 | 127,400.00 | 0.63% | 3,367 |
| Aug 14, 2026 | 127,100.00 | 127,200.00 | 126,400.00 | 126,600.00 | 126,600.00 | -0.47% | 2,400 |
| Aug 13, 2026 | 128,000.00 | 128,600.00 | 127,200.00 | 127,200.00 | 127,200.00 | -0.78% | 2,699 |
| Aug 12, 2026 | 127,500.00 | 128,200.00 | 127,100.00 | 128,200.00 | 128,200.00 | 0.87% | 2,429 |
| Aug 10, 2026 | 127,600.00 | 127,600.00 | 126,500.00 | 127,100.00 | 127,100.00 | - | 2,885 |
| Aug 7, 2026 | 127,000.00 | 127,900.00 | 126,400.00 | 127,100.00 | 127,100.00 | 0.16% | 2,326 |
| Aug 6, 2026 | 126,100.00 | 127,100.00 | 125,800.00 | 126,900.00 | 126,900.00 | - | 2,915 |
| Aug 5, 2026 | 127,900.00 | 127,900.00 | 125,900.00 | 126,900.00 | 126,900.00 | 0.08% | 3,702 |
| Aug 4, 2026 | 128,200.00 | 128,500.00 | 126,800.00 | 126,800.00 | 126,800.00 | -1.01% | 3,657 |
| Aug 3, 2026 | 130,000.00 | 130,100.00 | 128,100.00 | 128,100.00 | 128,100.00 | -1.54% | 4,421 |
| Jul 31, 2026 | 134,300.00 | 134,400.00 | 130,100.00 | 130,100.00 | 130,100.00 | -2.40% | 5,030 |
| Jul 30, 2026 | 132,900.00 | 133,300.00 | 131,800.00 | 133,300.00 | 133,300.00 | 0.30% | 6,830 |
| Jul 29, 2026 | 134,400.00 | 136,700.00 | 134,400.00 | 136,000.00 | 132,904.55 | 1.27% | 11,867 |
| Jul 28, 2026 | 134,400.00 | 135,400.00 | 133,400.00 | 134,300.00 | 131,243.25 | 0.07% | 5,551 |
| Jul 27, 2026 | 132,500.00 | 134,200.00 | 132,500.00 | 134,200.00 | 131,145.52 | 1.67% | 3,945 |
| Jul 24, 2026 | 131,000.00 | 132,200.00 | 130,100.00 | 132,000.00 | 128,995.59 | 0.76% | 5,456 |
| Jul 23, 2026 | 131,500.00 | 132,900.00 | 130,300.00 | 131,000.00 | 128,018.36 | -0.46% | 6,139 |
| Jul 22, 2026 | 132,000.00 | 132,100.00 | 130,400.00 | 131,600.00 | 128,604.70 | -0.30% | 5,303 |
| Jul 21, 2026 | 132,700.00 | 133,600.00 | 131,400.00 | 132,000.00 | 128,995.59 | 0.46% | 4,472 |
| Jul 17, 2026 | 131,300.00 | 132,500.00 | 130,900.00 | 131,400.00 | 128,409.25 | 0.69% | 3,290 |
| Jul 16, 2026 | 132,000.00 | 132,200.00 | 130,300.00 | 130,500.00 | 127,529.74 | -0.99% | 4,365 |
| Jul 15, 2026 | 131,700.00 | 132,600.00 | 131,400.00 | 131,800.00 | 128,800.15 | 0.53% | 5,482 |
| Jul 14, 2026 | 130,600.00 | 131,800.00 | 129,900.00 | 131,100.00 | 128,116.08 | 1.00% | 2,375 |
| Jul 13, 2026 | 129,600.00 | 130,400.00 | 129,300.00 | 129,800.00 | 126,845.67 | 0.23% | 3,000 |
| Jul 10, 2026 | 130,000.00 | 130,300.00 | 129,500.00 | 129,500.00 | 126,552.50 | -0.38% | 2,285 |
| Jul 9, 2026 | 130,800.00 | 130,900.00 | 130,000.00 | 130,000.00 | 127,041.12 | -0.31% | 2,568 |
| Jul 8, 2026 | 130,800.00 | 131,500.00 | 130,400.00 | 130,400.00 | 127,432.01 | -0.31% | 2,643 |
| Jul 7, 2026 | 131,600.00 | 132,500.00 | 130,800.00 | 130,800.00 | 127,822.91 | 0.31% | 3,418 |
| Jul 6, 2026 | 130,200.00 | 131,400.00 | 129,700.00 | 130,400.00 | 127,432.01 | 0.31% | 3,224 |
| Jul 3, 2026 | 128,500.00 | 130,400.00 | 128,500.00 | 130,000.00 | 127,041.12 | 1.01% | 3,389 |
| Jul 2, 2026 | 128,500.00 | 129,600.00 | 128,000.00 | 128,700.00 | 125,770.70 | 1.34% | 3,661 |