Hoshino Resorts REIT, Inc. (TYO:3287)
Japan · Delayed Price · Currency is JPY 251,500
-1,500 (-0.59%)
Apr 30, 2026, 11:24 AM JST
Hoshino Resorts REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 252,500.00 | 253,200.00 | 251,000.00 | 253,000.00 | 253,000.00 | -1.90% | 4,075 |
| Apr 27, 2026 | 256,500.00 | 258,400.00 | 254,700.00 | 257,900.00 | 251,400.00 | 1.10% | 6,962 |
| Apr 24, 2026 | 255,300.00 | 256,300.00 | 254,200.00 | 255,100.00 | 248,670.57 | -0.04% | 1,535 |
| Apr 23, 2026 | 257,200.00 | 257,200.00 | 253,600.00 | 255,200.00 | 248,768.05 | - | 1,932 |
| Apr 22, 2026 | 258,700.00 | 258,800.00 | 255,200.00 | 255,200.00 | 248,768.05 | -0.89% | 1,433 |
| Apr 21, 2026 | 259,300.00 | 260,200.00 | 256,500.00 | 257,500.00 | 251,010.08 | -0.69% | 1,412 |
| Apr 20, 2026 | 258,800.00 | 259,800.00 | 258,200.00 | 259,300.00 | 252,764.71 | 0.43% | 987 |
| Apr 17, 2026 | 262,900.00 | 263,000.00 | 258,200.00 | 258,200.00 | 251,692.44 | -1.79% | 1,834 |
| Apr 16, 2026 | 262,100.00 | 262,900.00 | 260,200.00 | 262,900.00 | 256,273.98 | 0.77% | 1,470 |
| Apr 15, 2026 | 261,900.00 | 262,500.00 | 260,000.00 | 260,900.00 | 254,324.39 | -0.15% | 1,295 |
| Apr 14, 2026 | 260,200.00 | 261,800.00 | 259,900.00 | 261,300.00 | 254,714.31 | 0.89% | 1,607 |
| Apr 13, 2026 | 257,800.00 | 259,000.00 | 256,400.00 | 259,000.00 | 252,472.28 | 0.50% | 1,342 |
| Apr 10, 2026 | 258,900.00 | 259,000.00 | 256,600.00 | 257,700.00 | 251,205.04 | -0.27% | 1,487 |
| Apr 9, 2026 | 260,600.00 | 261,200.00 | 257,600.00 | 258,400.00 | 251,887.40 | -0.73% | 1,634 |
| Apr 8, 2026 | 256,800.00 | 260,300.00 | 255,900.00 | 260,300.00 | 253,739.51 | 2.44% | 1,889 |
| Apr 7, 2026 | 254,200.00 | 255,700.00 | 253,500.00 | 254,100.00 | 247,695.77 | - | 1,055 |
| Apr 6, 2026 | 253,000.00 | 254,500.00 | 251,900.00 | 254,100.00 | 247,695.77 | 0.40% | 1,194 |
| Apr 3, 2026 | 251,800.00 | 254,500.00 | 250,500.00 | 253,100.00 | 246,720.98 | 1.48% | 1,844 |
| Apr 2, 2026 | 251,000.00 | 253,100.00 | 247,800.00 | 249,400.00 | 243,114.23 | 0.12% | 2,667 |
| Apr 1, 2026 | 245,500.00 | 249,100.00 | 244,900.00 | 249,100.00 | 242,821.79 | 2.93% | 1,833 |
| Mar 31, 2026 | 245,200.00 | 247,200.00 | 241,600.00 | 242,000.00 | 235,900.74 | -1.31% | 3,534 |
| Mar 30, 2026 | 249,700.00 | 249,700.00 | 244,400.00 | 245,200.00 | 239,020.09 | -2.70% | 2,299 |
| Mar 27, 2026 | 251,900.00 | 252,000.00 | 249,900.00 | 252,000.00 | 245,648.70 | 0.60% | 1,477 |
| Mar 26, 2026 | 253,500.00 | 253,600.00 | 248,700.00 | 250,500.00 | 244,186.51 | -1.14% | 1,951 |
| Mar 25, 2026 | 251,500.00 | 254,000.00 | 251,500.00 | 253,400.00 | 247,013.42 | 1.12% | 795 |
| Mar 24, 2026 | 251,500.00 | 253,200.00 | 250,600.00 | 250,600.00 | 244,283.99 | 0.64% | 1,979 |
| Mar 23, 2026 | 253,000.00 | 253,000.00 | 248,000.00 | 249,000.00 | 242,724.31 | -1.89% | 2,131 |
| Mar 19, 2026 | 259,100.00 | 259,900.00 | 253,800.00 | 253,800.00 | 247,403.33 | -2.76% | 1,795 |
| Mar 18, 2026 | 259,400.00 | 261,000.00 | 258,000.00 | 261,000.00 | 254,421.87 | 1.01% | 1,197 |
| Mar 17, 2026 | 258,200.00 | 259,700.00 | 257,200.00 | 258,400.00 | 251,887.40 | 0.47% | 1,096 |
| Mar 16, 2026 | 254,000.00 | 257,700.00 | 253,100.00 | 257,200.00 | 250,717.64 | 1.02% | 1,531 |
| Mar 13, 2026 | 255,600.00 | 258,100.00 | 254,600.00 | 254,600.00 | 248,183.17 | -1.16% | 2,934 |
| Mar 12, 2026 | 259,700.00 | 259,800.00 | 256,100.00 | 257,600.00 | 251,107.56 | -0.88% | 1,555 |
| Mar 11, 2026 | 258,100.00 | 261,200.00 | 257,100.00 | 259,900.00 | 253,349.59 | 0.70% | 1,866 |
| Mar 10, 2026 | 259,100.00 | 259,100.00 | 256,300.00 | 258,100.00 | 251,594.96 | 0.39% | 2,041 |
| Mar 9, 2026 | 257,100.00 | 258,400.00 | 254,500.00 | 257,100.00 | 250,620.16 | -1.87% | 2,693 |
| Mar 6, 2026 | 262,700.00 | 263,600.00 | 260,600.00 | 262,000.00 | 255,396.67 | -0.61% | 1,934 |
| Mar 5, 2026 | 263,000.00 | 266,700.00 | 262,100.00 | 263,600.00 | 256,956.34 | 2.17% | 2,619 |
| Mar 4, 2026 | 263,200.00 | 265,700.00 | 256,500.00 | 258,000.00 | 251,497.48 | -3.12% | 4,403 |
| Mar 3, 2026 | 270,500.00 | 270,700.00 | 266,100.00 | 266,300.00 | 259,588.29 | -2.24% | 2,907 |
| Mar 2, 2026 | 270,000.00 | 272,800.00 | 265,100.00 | 272,400.00 | 265,534.55 | 0.48% | 3,402 |
| Feb 27, 2026 | 272,900.00 | 272,900.00 | 270,700.00 | 271,100.00 | 264,267.31 | -0.73% | 2,270 |
| Feb 26, 2026 | 273,000.00 | 274,200.00 | 270,300.00 | 273,100.00 | 266,216.91 | 0.07% | 2,395 |
| Feb 25, 2026 | 272,500.00 | 273,300.00 | 271,100.00 | 272,900.00 | 266,021.95 | 0.18% | 2,306 |
| Feb 24, 2026 | 272,200.00 | 274,100.00 | 271,400.00 | 272,400.00 | 265,534.55 | 1.15% | 2,659 |
| Feb 20, 2026 | 270,500.00 | 272,900.00 | 269,300.00 | 269,300.00 | 262,512.68 | -0.07% | 2,013 |
| Feb 19, 2026 | 270,300.00 | 271,600.00 | 268,300.00 | 269,500.00 | 262,707.64 | -0.55% | 1,851 |
| Feb 18, 2026 | 266,800.00 | 272,600.00 | 266,400.00 | 271,000.00 | 264,169.83 | 1.84% | 2,832 |
| Feb 17, 2026 | 267,100.00 | 267,100.00 | 263,100.00 | 266,100.00 | 259,393.33 | -0.41% | 2,124 |
| Feb 16, 2026 | 268,000.00 | 270,400.00 | 264,600.00 | 267,200.00 | 260,465.61 | -0.26% | 3,028 |