Hoshino Resorts REIT, Inc. (TYO:3287)
Japan · Delayed Price · Currency is JPY 239,000
-1,800 (-0.75%)
May 20, 2026, 3:30 PM JST
Hoshino Resorts REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 242,200.00 | 242,400.00 | 238,200.00 | 239,000.00 | 239,000.00 | -0.75% | 2,269 |
| May 19, 2026 | 240,400.00 | 241,800.00 | 238,800.00 | 240,800.00 | 240,800.00 | 0.21% | 2,283 |
| May 18, 2026 | 240,900.00 | 242,700.00 | 231,100.00 | 240,300.00 | 240,300.00 | -0.25% | 3,069 |
| May 15, 2026 | 239,700.00 | 241,000.00 | 239,000.00 | 240,900.00 | 240,900.00 | 0.50% | 1,953 |
| May 14, 2026 | 242,000.00 | 242,700.00 | 238,600.00 | 239,700.00 | 239,700.00 | -1.11% | 2,494 |
| May 13, 2026 | 243,800.00 | 243,800.00 | 240,600.00 | 242,400.00 | 242,400.00 | -0.57% | 1,764 |
| May 12, 2026 | 245,500.00 | 246,400.00 | 241,500.00 | 243,800.00 | 243,800.00 | -0.77% | 1,707 |
| May 11, 2026 | 246,100.00 | 247,200.00 | 244,800.00 | 245,700.00 | 245,700.00 | -0.36% | 1,802 |
| May 8, 2026 | 248,900.00 | 249,600.00 | 245,200.00 | 246,600.00 | 246,600.00 | -1.44% | 3,400 |
| May 7, 2026 | 249,900.00 | 251,400.00 | 247,500.00 | 250,200.00 | 250,200.00 | 1.71% | 2,168 |
| May 1, 2026 | 252,500.00 | 252,500.00 | 246,000.00 | 246,000.00 | 246,000.00 | -2.57% | 3,690 |
| Apr 30, 2026 | 251,000.00 | 253,300.00 | 249,600.00 | 252,500.00 | 252,500.00 | -0.20% | 2,442 |
| 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 |