NIPPON REIT Investment Corporation (TYO:3296)
Japan · Delayed Price · Currency is JPY 96,400
-400 (-0.41%)
Aug 13, 2025, 3:30 PM JST
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 96,800.00 | 96,900.00 | 95,900.00 | 96,400.00 | 96,400.00 | -0.41% | 3,487 |
| Aug 12, 2025 | 96,200.00 | 96,800.00 | 95,700.00 | 96,800.00 | 96,800.00 | 0.62% | 3,654 |
| Aug 8, 2025 | 96,000.00 | 96,200.00 | 95,700.00 | 96,200.00 | 96,200.00 | 0.10% | 4,655 |
| Aug 7, 2025 | 96,800.00 | 97,000.00 | 96,000.00 | 96,100.00 | 96,100.00 | -0.21% | 3,530 |
| Aug 6, 2025 | 95,700.00 | 96,700.00 | 95,500.00 | 96,300.00 | 96,300.00 | 0.52% | 3,447 |
| Aug 5, 2025 | 95,100.00 | 95,800.00 | 95,000.00 | 95,800.00 | 95,800.00 | 0.74% | 3,536 |
| Aug 4, 2025 | 94,700.00 | 95,400.00 | 94,300.00 | 95,100.00 | 95,100.00 | 0.32% | 3,476 |
| Aug 1, 2025 | 94,800.00 | 94,900.00 | 94,100.00 | 94,800.00 | 94,800.00 | 0.21% | 3,950 |
| Jul 31, 2025 | 94,500.00 | 95,200.00 | 94,500.00 | 94,600.00 | 94,600.00 | - | 3,606 |
| Jul 30, 2025 | 93,900.00 | 94,800.00 | 93,800.00 | 94,600.00 | 94,600.00 | 0.75% | 6,670 |
| Jul 29, 2025 | 92,400.00 | 94,000.00 | 92,300.00 | 93,900.00 | 93,900.00 | 1.51% | 3,924 |
| Jul 28, 2025 | 92,300.00 | 93,500.00 | 92,100.00 | 92,500.00 | 92,500.00 | 0.33% | 3,062 |
| Jul 25, 2025 | 91,400.00 | 92,800.00 | 91,300.00 | 92,200.00 | 92,200.00 | 1.10% | 2,885 |
| Jul 24, 2025 | 91,600.00 | 92,100.00 | 91,200.00 | 91,200.00 | 91,200.00 | -0.33% | 2,661 |
| Jul 23, 2025 | 91,900.00 | 92,200.00 | 91,500.00 | 91,500.00 | 91,500.00 | -0.44% | 3,412 |
| Jul 22, 2025 | 92,100.00 | 92,100.00 | 91,200.00 | 91,900.00 | 91,900.00 | - | 2,579 |
| Jul 18, 2025 | 92,000.00 | 92,400.00 | 91,800.00 | 91,900.00 | 91,900.00 | -0.54% | 2,645 |
| Jul 17, 2025 | 92,400.00 | 92,500.00 | 91,800.00 | 92,400.00 | 92,400.00 | -0.22% | 3,267 |
| Jul 16, 2025 | 91,700.00 | 92,900.00 | 91,600.00 | 92,600.00 | 92,600.00 | 0.98% | 5,419 |
| Jul 15, 2025 | 91,900.00 | 92,400.00 | 91,400.00 | 91,700.00 | 91,700.00 | 0.55% | 5,009 |
| Jul 14, 2025 | 90,400.00 | 91,300.00 | 90,300.00 | 91,200.00 | 91,200.00 | 1.00% | 3,541 |
| Jul 11, 2025 | 90,200.00 | 90,700.00 | 90,100.00 | 90,300.00 | 90,300.00 | 0.33% | 3,613 |
| Jul 10, 2025 | 89,700.00 | 90,300.00 | 89,500.00 | 90,000.00 | 90,000.00 | 0.22% | 2,223 |
| Jul 9, 2025 | 90,000.00 | 90,300.00 | 89,800.00 | 89,800.00 | 89,800.00 | -0.22% | 3,674 |
| Jul 8, 2025 | 90,500.00 | 90,700.00 | 90,000.00 | 90,000.00 | 90,000.00 | -0.66% | 4,015 |
| Jul 7, 2025 | 89,800.00 | 90,800.00 | 89,700.00 | 90,600.00 | 90,600.00 | 0.89% | 2,682 |
| Jul 4, 2025 | 89,900.00 | 90,000.00 | 89,200.00 | 89,800.00 | 89,800.00 | 0.22% | 2,626 |
| Jul 3, 2025 | 89,700.00 | 90,100.00 | 89,200.00 | 89,600.00 | 89,600.00 | 0.56% | 5,461 |
| Jul 2, 2025 | 88,700.00 | 89,600.00 | 88,500.00 | 89,100.00 | 89,100.00 | 0.22% | 3,154 |
| Jul 1, 2025 | 88,400.00 | 89,200.00 | 87,900.00 | 88,900.00 | 88,900.00 | 0.57% | 3,969 |
| Jun 30, 2025 | 89,100.00 | 89,700.00 | 88,400.00 | 88,400.00 | 88,400.00 | -1.78% | 9,126 |
| Jun 27, 2025 | 89,400.00 | 90,500.00 | 89,100.00 | 90,000.00 | 90,000.00 | -1.32% | 7,026 |
| Jun 26, 2025 | 90,800.00 | 91,500.00 | 90,500.00 | 91,200.00 | 88,912.00 | 0.33% | 10,244 |
| Jun 25, 2025 | 90,800.00 | 91,300.00 | 90,800.00 | 90,900.00 | 88,619.53 | 0.22% | 4,578 |
| Jun 24, 2025 | 90,400.00 | 91,000.00 | 90,400.00 | 90,700.00 | 88,424.54 | 0.67% | 4,314 |
| Jun 23, 2025 | 89,600.00 | 90,400.00 | 89,300.00 | 90,100.00 | 87,839.60 | 0.56% | 3,089 |
| Jun 20, 2025 | 89,300.00 | 89,700.00 | 88,900.00 | 89,600.00 | 87,352.14 | 0.34% | 11,814 |
| Jun 19, 2025 | 89,400.00 | 89,800.00 | 89,100.00 | 89,300.00 | 87,059.67 | 0.11% | 3,318 |
| Jun 18, 2025 | 89,400.00 | 89,700.00 | 89,100.00 | 89,200.00 | 86,962.18 | -0.11% | 3,733 |
| Jun 17, 2025 | 89,100.00 | 89,500.00 | 88,700.00 | 89,300.00 | 87,059.67 | 0.11% | 3,541 |
| Jun 16, 2025 | 89,400.00 | 89,900.00 | 88,800.00 | 89,200.00 | 86,962.18 | -0.11% | 5,449 |
| Jun 13, 2025 | 88,600.00 | 89,400.00 | 88,500.00 | 89,300.00 | 87,059.67 | 0.79% | 8,302 |
| Jun 12, 2025 | 88,800.00 | 89,300.00 | 88,500.00 | 88,600.00 | 86,377.23 | -0.23% | 5,139 |
| Jun 11, 2025 | 88,200.00 | 89,100.00 | 88,200.00 | 88,800.00 | 86,572.21 | 0.79% | 3,726 |
| Jun 10, 2025 | 88,000.00 | 88,600.00 | 88,000.00 | 88,100.00 | 85,889.77 | 0.69% | 3,556 |
| Jun 9, 2025 | 88,000.00 | 88,400.00 | 87,500.00 | 87,500.00 | 85,304.82 | -0.46% | 2,978 |
| Jun 6, 2025 | 87,900.00 | 88,200.00 | 87,800.00 | 87,900.00 | 85,694.79 | 0.11% | 2,690 |
| Jun 5, 2025 | 87,200.00 | 87,800.00 | 87,000.00 | 87,800.00 | 85,597.30 | 0.92% | 2,491 |
| Jun 4, 2025 | 87,100.00 | 87,600.00 | 86,600.00 | 87,000.00 | 84,817.37 | -0.11% | 3,707 |
| Jun 3, 2025 | 87,300.00 | 87,700.00 | 86,900.00 | 87,100.00 | 84,914.86 | -0.11% | 3,976 |