Mori Hills REIT Investment Corporation (TYO:3234)
Japan · Delayed Price · Currency is JPY 119,200
+1,400 (1.19%)
Oct 26, 2026, 3:30 PM JST
TYO:3234 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 117,900.00 | 119,300.00 | 117,200.00 | 119,200.00 | 119,200.00 | 1.19% | 3,183 |
| Oct 23, 2026 | 117,000.00 | 118,500.00 | 116,700.00 | 117,800.00 | 117,800.00 | 1.20% | 4,531 |
| Oct 22, 2026 | 116,100.00 | 116,700.00 | 115,300.00 | 116,400.00 | 116,400.00 | 0.09% | 5,021 |
| Oct 21, 2026 | 117,500.00 | 117,900.00 | 116,300.00 | 116,300.00 | 116,300.00 | -0.77% | 5,799 |
| Oct 20, 2026 | 117,900.00 | 117,900.00 | 117,000.00 | 117,200.00 | 117,200.00 | -0.76% | 4,514 |
| Oct 19, 2026 | 118,900.00 | 119,200.00 | 118,000.00 | 118,100.00 | 118,100.00 | -0.67% | 2,752 |
| Oct 16, 2026 | 119,700.00 | 119,800.00 | 118,100.00 | 118,900.00 | 118,900.00 | -0.34% | 3,555 |
| Oct 15, 2026 | 117,900.00 | 119,300.00 | 117,300.00 | 119,300.00 | 119,300.00 | 0.76% | 5,195 |
| Oct 14, 2026 | 118,700.00 | 119,300.00 | 117,900.00 | 118,400.00 | 118,400.00 | -0.25% | 3,614 |
| Oct 13, 2026 | 119,800.00 | 119,800.00 | 118,400.00 | 118,700.00 | 118,700.00 | -0.67% | 4,657 |
| Oct 9, 2026 | 118,100.00 | 119,500.00 | 117,700.00 | 119,500.00 | 119,500.00 | 1.27% | 6,407 |
| Oct 8, 2026 | 117,700.00 | 118,000.00 | 116,800.00 | 118,000.00 | 118,000.00 | -0.25% | 6,152 |
| Oct 7, 2026 | 118,200.00 | 118,700.00 | 117,500.00 | 118,300.00 | 118,300.00 | 0.08% | 5,740 |
| Oct 6, 2026 | 117,300.00 | 118,500.00 | 116,800.00 | 118,200.00 | 118,200.00 | 0.51% | 4,615 |
| Oct 5, 2026 | 118,400.00 | 118,500.00 | 117,200.00 | 117,600.00 | 117,600.00 | -0.59% | 5,177 |
| Oct 2, 2026 | 120,000.00 | 120,100.00 | 118,300.00 | 118,300.00 | 118,300.00 | -1.74% | 5,741 |
| Oct 1, 2026 | 120,600.00 | 120,900.00 | 119,700.00 | 120,400.00 | 120,400.00 | -0.25% | 5,570 |
| Sep 30, 2026 | 120,400.00 | 121,100.00 | 120,200.00 | 120,700.00 | 120,700.00 | - | 3,994 |
| Sep 29, 2026 | 121,100.00 | 121,200.00 | 120,400.00 | 120,700.00 | 120,700.00 | -0.90% | 5,244 |
| Sep 28, 2026 | 121,700.00 | 122,000.00 | 121,300.00 | 121,800.00 | 121,800.00 | 0.08% | 4,220 |
| Sep 25, 2026 | 122,800.00 | 123,200.00 | 121,400.00 | 121,700.00 | 121,700.00 | -1.06% | 5,745 |
| Sep 24, 2026 | 121,800.00 | 123,000.00 | 121,500.00 | 123,000.00 | 123,000.00 | 1.40% | 7,704 |
| Sep 18, 2026 | 123,000.00 | 123,100.00 | 121,300.00 | 121,300.00 | 121,300.00 | -1.38% | 27,615 |
| Sep 17, 2026 | 124,000.00 | 124,100.00 | 122,700.00 | 123,000.00 | 123,000.00 | -0.81% | 4,510 |
| Sep 16, 2026 | 124,000.00 | 124,700.00 | 123,600.00 | 124,000.00 | 124,000.00 | -0.08% | 4,085 |
| Sep 15, 2026 | 124,200.00 | 124,600.00 | 122,600.00 | 124,100.00 | 124,100.00 | -0.48% | 6,909 |
| Sep 14, 2026 | 124,200.00 | 125,400.00 | 124,200.00 | 124,700.00 | 124,700.00 | -0.24% | 3,610 |
| 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 |