Mori Hills REIT Investment Corporation (TYO:3234)
Japan · Delayed Price · Currency is JPY 130,100
-3,200 (-2.40%)
Jul 31, 2026, 3:30 PM JST
TYO:3234 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 129,000.00 | 129,300.00 | 127,000.00 | 127,000.00 | 124,109.40 | -1.24% | 3,132 |
| Jun 30, 2026 | 129,500.00 | 130,300.00 | 128,600.00 | 128,600.00 | 125,672.98 | -0.69% | 3,267 |
| Jun 29, 2026 | 129,000.00 | 130,000.00 | 128,400.00 | 129,500.00 | 126,552.50 | 0.62% | 4,814 |
| Jun 26, 2026 | 127,700.00 | 129,000.00 | 127,000.00 | 128,700.00 | 125,770.70 | 1.18% | 3,464 |
| Jun 25, 2026 | 127,100.00 | 128,300.00 | 126,400.00 | 127,200.00 | 124,304.85 | 0.16% | 3,186 |
| Jun 24, 2026 | 126,500.00 | 127,000.00 | 126,100.00 | 127,000.00 | 124,109.40 | 0.63% | 2,365 |
| Jun 23, 2026 | 125,700.00 | 126,500.00 | 125,200.00 | 126,200.00 | 123,327.61 | 0.40% | 3,303 |
| Jun 22, 2026 | 126,800.00 | 126,800.00 | 125,300.00 | 125,700.00 | 122,838.99 | -0.87% | 1,731 |
| Jun 19, 2026 | 125,600.00 | 126,800.00 | 125,200.00 | 126,800.00 | 123,913.95 | 0.96% | 4,641 |
| Jun 18, 2026 | 125,700.00 | 126,100.00 | 124,800.00 | 125,600.00 | 122,741.26 | -0.40% | 3,660 |
| Jun 17, 2026 | 126,400.00 | 126,500.00 | 125,600.00 | 126,100.00 | 123,229.88 | -0.24% | 2,354 |
| Jun 16, 2026 | 128,000.00 | 128,000.00 | 125,600.00 | 126,400.00 | 123,523.05 | -1.79% | 3,624 |
| Jun 15, 2026 | 128,300.00 | 129,200.00 | 127,700.00 | 128,700.00 | 125,770.70 | 0.70% | 3,627 |
| Jun 12, 2026 | 127,400.00 | 128,400.00 | 126,200.00 | 127,800.00 | 124,891.19 | 0.79% | 6,884 |
| Jun 11, 2026 | 126,200.00 | 127,800.00 | 125,800.00 | 126,800.00 | 123,913.95 | -0.31% | 3,247 |
| Jun 10, 2026 | 125,900.00 | 127,200.00 | 125,400.00 | 127,200.00 | 124,304.85 | 1.11% | 2,218 |
| Jun 9, 2026 | 126,500.00 | 126,600.00 | 124,600.00 | 125,800.00 | 122,936.71 | -0.24% | 2,792 |
| Jun 8, 2026 | 124,500.00 | 126,100.00 | 123,800.00 | 126,100.00 | 123,229.88 | 0.80% | 2,853 |
| Jun 5, 2026 | 125,000.00 | 126,200.00 | 124,700.00 | 125,100.00 | 122,252.64 | 0.08% | 4,771 |
| Jun 4, 2026 | 126,600.00 | 126,900.00 | 124,500.00 | 125,000.00 | 122,154.92 | -1.26% | 3,961 |
| Jun 3, 2026 | 125,500.00 | 127,000.00 | 125,200.00 | 126,600.00 | 123,718.50 | 0.88% | 3,656 |
| Jun 2, 2026 | 127,500.00 | 127,500.00 | 124,700.00 | 125,500.00 | 122,643.54 | -1.88% | 5,910 |
| Jun 1, 2026 | 129,600.00 | 129,600.00 | 127,800.00 | 127,900.00 | 124,988.91 | -1.24% | 4,067 |
| May 29, 2026 | 129,300.00 | 130,900.00 | 128,800.00 | 129,500.00 | 126,552.50 | 0.23% | 4,468 |
| May 28, 2026 | 128,400.00 | 129,200.00 | 128,000.00 | 129,200.00 | 126,259.32 | 0.08% | 4,353 |
| May 27, 2026 | 130,000.00 | 130,000.00 | 128,300.00 | 129,100.00 | 126,161.60 | - | 5,600 |
| May 26, 2026 | 129,000.00 | 129,700.00 | 128,400.00 | 129,100.00 | 126,161.60 | -0.23% | 4,589 |
| May 25, 2026 | 128,900.00 | 130,000.00 | 128,700.00 | 129,400.00 | 126,454.77 | 0.08% | 3,842 |
| May 22, 2026 | 129,800.00 | 129,800.00 | 128,600.00 | 129,300.00 | 126,357.05 | -0.39% | 5,164 |