Mori Hills REIT Investment Corporation (TYO:3234)
Japan · Delayed Price · Currency is JPY 130,500
-800 (-0.61%)
May 13, 2026, 9:24 AM JST
TYO:3234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 132,100.00 | 132,200.00 | 131,500.00 | 131,500.00 | - | -0.08% | 281 |
| May 11, 2026 | 131,700.00 | 132,300.00 | 131,500.00 | 131,600.00 | 131,600.00 | -0.08% | 2,762 |
| May 8, 2026 | 132,500.00 | 133,100.00 | 131,500.00 | 131,700.00 | 131,700.00 | -0.15% | 5,365 |
| May 7, 2026 | 134,200.00 | 134,400.00 | 131,900.00 | 131,900.00 | 131,900.00 | -1.12% | 8,783 |
| May 1, 2026 | 133,700.00 | 133,700.00 | 132,700.00 | 133,400.00 | 133,400.00 | -0.22% | 3,166 |
| Apr 30, 2026 | 133,300.00 | 133,700.00 | 132,800.00 | 133,700.00 | 133,700.00 | 0.15% | 3,749 |
| Apr 28, 2026 | 135,600.00 | 135,600.00 | 133,400.00 | 133,500.00 | 133,500.00 | -1.55% | 4,081 |
| Apr 27, 2026 | 135,100.00 | 135,800.00 | 134,700.00 | 135,600.00 | 135,600.00 | 0.44% | 2,789 |
| Apr 24, 2026 | 134,600.00 | 135,500.00 | 134,500.00 | 135,000.00 | 135,000.00 | 0.45% | 2,602 |
| Apr 23, 2026 | 133,900.00 | 134,700.00 | 133,500.00 | 134,400.00 | 134,400.00 | 0.22% | 3,117 |
| Apr 22, 2026 | 135,400.00 | 135,500.00 | 133,900.00 | 134,100.00 | 134,100.00 | -0.96% | 3,547 |
| Apr 21, 2026 | 136,200.00 | 136,200.00 | 135,100.00 | 135,400.00 | 135,400.00 | -0.51% | 2,355 |
| Apr 20, 2026 | 135,200.00 | 136,100.00 | 135,200.00 | 136,100.00 | 136,100.00 | 0.67% | 2,068 |
| Apr 17, 2026 | 135,800.00 | 136,400.00 | 134,900.00 | 135,200.00 | 135,200.00 | -0.44% | 2,620 |
| Apr 16, 2026 | 135,800.00 | 136,300.00 | 134,700.00 | 135,800.00 | 135,800.00 | -0.07% | 3,268 |
| Apr 15, 2026 | 136,100.00 | 136,500.00 | 135,700.00 | 135,900.00 | 135,900.00 | 0.22% | 3,290 |
| Apr 14, 2026 | 135,900.00 | 135,900.00 | 135,100.00 | 135,600.00 | 135,600.00 | 0.74% | 2,771 |
| Apr 13, 2026 | 135,900.00 | 136,500.00 | 133,900.00 | 134,600.00 | 134,600.00 | -1.46% | 4,284 |
| Apr 10, 2026 | 137,700.00 | 137,700.00 | 135,900.00 | 136,600.00 | 136,600.00 | -0.44% | 3,514 |
| Apr 9, 2026 | 138,500.00 | 139,000.00 | 137,000.00 | 137,200.00 | 137,200.00 | -0.94% | 4,712 |
| Apr 8, 2026 | 137,100.00 | 138,600.00 | 136,800.00 | 138,500.00 | 138,500.00 | 2.06% | 5,064 |
| Apr 7, 2026 | 135,700.00 | 137,200.00 | 135,700.00 | 135,700.00 | 135,700.00 | 0.07% | 2,101 |
| Apr 6, 2026 | 135,100.00 | 136,400.00 | 134,900.00 | 135,600.00 | 135,600.00 | 0.37% | 2,228 |
| Apr 3, 2026 | 134,000.00 | 135,300.00 | 133,800.00 | 135,100.00 | 135,100.00 | 0.82% | 1,837 |
| Apr 2, 2026 | 135,600.00 | 136,500.00 | 133,900.00 | 134,000.00 | 134,000.00 | -0.67% | 4,846 |
| Apr 1, 2026 | 134,000.00 | 135,200.00 | 133,900.00 | 134,900.00 | 134,900.00 | 1.97% | 5,662 |
| Mar 31, 2026 | 133,000.00 | 133,700.00 | 132,300.00 | 132,300.00 | 132,300.00 | -0.60% | 6,551 |
| Mar 30, 2026 | 135,500.00 | 135,500.00 | 133,100.00 | 133,100.00 | 133,100.00 | -2.99% | 6,057 |
| Mar 27, 2026 | 138,100.00 | 138,100.00 | 136,600.00 | 137,200.00 | 137,200.00 | -0.07% | 3,956 |
| Mar 26, 2026 | 139,900.00 | 139,900.00 | 136,300.00 | 137,300.00 | 137,300.00 | -1.86% | 5,587 |
| Mar 25, 2026 | 139,700.00 | 140,400.00 | 139,100.00 | 139,900.00 | 139,900.00 | 1.23% | 5,174 |
| Mar 24, 2026 | 139,300.00 | 140,500.00 | 138,200.00 | 138,200.00 | 138,200.00 | 0.73% | 8,497 |
| Mar 23, 2026 | 140,000.00 | 140,400.00 | 136,900.00 | 137,200.00 | 137,200.00 | -3.11% | 5,439 |
| Mar 19, 2026 | 143,300.00 | 143,300.00 | 141,300.00 | 141,600.00 | 141,600.00 | -1.67% | 6,008 |
| Mar 18, 2026 | 145,000.00 | 145,400.00 | 142,800.00 | 144,000.00 | 144,000.00 | -0.69% | 4,322 |
| Mar 17, 2026 | 144,500.00 | 145,200.00 | 144,400.00 | 145,000.00 | 145,000.00 | 0.55% | 3,946 |
| Mar 16, 2026 | 142,800.00 | 144,600.00 | 142,400.00 | 144,200.00 | 144,200.00 | 0.98% | 4,305 |
| Mar 13, 2026 | 144,000.00 | 145,000.00 | 142,800.00 | 142,800.00 | 142,800.00 | -1.38% | 6,492 |
| Mar 12, 2026 | 145,800.00 | 145,900.00 | 143,800.00 | 144,800.00 | 144,800.00 | -0.69% | 4,379 |
| Mar 11, 2026 | 144,800.00 | 146,400.00 | 143,800.00 | 145,800.00 | 145,800.00 | 1.32% | 4,612 |
| Mar 10, 2026 | 144,900.00 | 145,000.00 | 143,800.00 | 143,900.00 | 143,900.00 | 0.07% | 7,782 |
| Mar 9, 2026 | 143,100.00 | 144,900.00 | 142,500.00 | 143,800.00 | 143,800.00 | -0.55% | 5,960 |
| Mar 6, 2026 | 144,700.00 | 145,600.00 | 144,200.00 | 144,600.00 | 144,600.00 | -0.41% | 4,889 |
| Mar 5, 2026 | 144,600.00 | 145,900.00 | 144,500.00 | 145,200.00 | 145,200.00 | 1.26% | 3,400 |
| Mar 4, 2026 | 144,600.00 | 145,300.00 | 143,100.00 | 143,400.00 | 143,400.00 | -1.24% | 6,603 |
| Mar 3, 2026 | 146,200.00 | 146,600.00 | 144,600.00 | 145,200.00 | 145,200.00 | -1.36% | 4,845 |
| Mar 2, 2026 | 146,600.00 | 147,500.00 | 145,700.00 | 147,200.00 | 147,200.00 | 0.14% | 3,215 |
| Feb 27, 2026 | 149,400.00 | 149,400.00 | 147,000.00 | 147,000.00 | 147,000.00 | -1.61% | 5,207 |
| Feb 26, 2026 | 149,200.00 | 150,000.00 | 148,300.00 | 149,400.00 | 149,400.00 | 0.54% | 4,555 |
| Feb 25, 2026 | 147,900.00 | 148,600.00 | 146,900.00 | 148,600.00 | 148,600.00 | 1.16% | 4,586 |