Tosei Reit Investment Corporation (TYO:3451)
Japan · Delayed Price · Currency is JPY 148,900
+100 (0.07%)
Sep 17, 2025, 3:30 PM JST
Tosei Reit Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 148,700.00 | 148,900.00 | 147,600.00 | 148,900.00 | 148,900.00 | 0.07% | 559 |
| Sep 16, 2025 | 147,000.00 | 148,800.00 | 147,000.00 | 148,800.00 | 148,800.00 | -0.13% | 911 |
| Sep 12, 2025 | 146,400.00 | 149,000.00 | 146,400.00 | 149,000.00 | 149,000.00 | 1.85% | 1,230 |
| Sep 11, 2025 | 145,700.00 | 147,200.00 | 145,600.00 | 146,300.00 | 146,300.00 | 0.41% | 535 |
| Sep 10, 2025 | 145,100.00 | 145,700.00 | 144,200.00 | 145,700.00 | 145,700.00 | 0.34% | 561 |
| Sep 9, 2025 | 144,400.00 | 145,600.00 | 144,200.00 | 145,200.00 | 145,200.00 | 0.35% | 1,004 |
| Sep 8, 2025 | 144,400.00 | 145,600.00 | 144,400.00 | 144,700.00 | 144,700.00 | 0.07% | 615 |
| Sep 5, 2025 | 145,500.00 | 145,500.00 | 144,200.00 | 144,600.00 | 144,600.00 | -0.62% | 1,072 |
| Sep 4, 2025 | 145,300.00 | 145,500.00 | 144,200.00 | 145,500.00 | 145,500.00 | -0.21% | 804 |
| Sep 3, 2025 | 147,300.00 | 147,600.00 | 144,700.00 | 145,800.00 | 145,800.00 | -1.09% | 1,047 |
| Sep 2, 2025 | 147,300.00 | 148,000.00 | 147,200.00 | 147,400.00 | 147,400.00 | -0.34% | 421 |
| Sep 1, 2025 | 147,100.00 | 148,700.00 | 147,000.00 | 147,900.00 | 147,900.00 | 0.54% | 758 |
| Aug 29, 2025 | 147,200.00 | 148,400.00 | 146,900.00 | 147,100.00 | 147,100.00 | 0.07% | 1,016 |
| Aug 28, 2025 | 147,000.00 | 147,100.00 | 146,200.00 | 147,000.00 | 147,000.00 | - | 928 |
| Aug 27, 2025 | 144,000.00 | 147,000.00 | 143,900.00 | 147,000.00 | 147,000.00 | 1.87% | 1,254 |
| Aug 26, 2025 | 146,500.00 | 146,500.00 | 144,300.00 | 144,300.00 | 144,300.00 | -1.50% | 871 |
| Aug 25, 2025 | 145,900.00 | 146,500.00 | 145,600.00 | 146,500.00 | 146,500.00 | 0.41% | 613 |
| Aug 22, 2025 | 145,100.00 | 146,200.00 | 144,800.00 | 145,900.00 | 145,900.00 | 0.69% | 613 |
| Aug 21, 2025 | 145,800.00 | 146,100.00 | 144,900.00 | 144,900.00 | 144,900.00 | -0.62% | 711 |
| Aug 20, 2025 | 145,000.00 | 145,800.00 | 144,800.00 | 145,800.00 | 145,800.00 | 0.34% | 1,111 |
| Aug 19, 2025 | 144,300.00 | 145,400.00 | 144,000.00 | 145,300.00 | 145,300.00 | 0.55% | 795 |
| Aug 18, 2025 | 143,000.00 | 144,500.00 | 143,000.00 | 144,500.00 | 144,500.00 | 0.77% | 668 |
| Aug 15, 2025 | 142,700.00 | 143,900.00 | 142,700.00 | 143,400.00 | 143,400.00 | -0.14% | 420 |
| Aug 14, 2025 | 143,500.00 | 144,100.00 | 142,800.00 | 143,600.00 | 143,600.00 | - | 383 |
| Aug 13, 2025 | 144,200.00 | 144,800.00 | 143,600.00 | 143,600.00 | 143,600.00 | -0.42% | 781 |
| Aug 12, 2025 | 143,500.00 | 144,500.00 | 142,300.00 | 144,200.00 | 144,200.00 | 0.21% | 606 |
| Aug 8, 2025 | 144,500.00 | 144,500.00 | 143,000.00 | 143,900.00 | 143,900.00 | -0.35% | 940 |
| Aug 7, 2025 | 144,900.00 | 145,000.00 | 143,900.00 | 144,400.00 | 144,400.00 | -0.07% | 584 |
| Aug 6, 2025 | 143,300.00 | 144,900.00 | 143,300.00 | 144,500.00 | 144,500.00 | 1.05% | 1,061 |
| Aug 5, 2025 | 143,100.00 | 143,900.00 | 143,000.00 | 143,000.00 | 143,000.00 | -0.42% | 652 |
| Aug 4, 2025 | 144,000.00 | 144,100.00 | 142,700.00 | 143,600.00 | 143,600.00 | -0.14% | 507 |
| Aug 1, 2025 | 143,100.00 | 143,800.00 | 142,200.00 | 143,800.00 | 143,800.00 | 0.84% | 706 |
| Jul 31, 2025 | 141,900.00 | 143,000.00 | 141,600.00 | 142,600.00 | 142,600.00 | 0.28% | 885 |
| Jul 30, 2025 | 141,200.00 | 142,600.00 | 141,200.00 | 142,200.00 | 142,200.00 | 0.71% | 1,457 |
| Jul 29, 2025 | 140,200.00 | 141,200.00 | 139,600.00 | 141,200.00 | 141,200.00 | 1.07% | 581 |
| Jul 28, 2025 | 139,000.00 | 140,400.00 | 138,800.00 | 139,700.00 | 139,700.00 | 0.94% | 600 |
| Jul 25, 2025 | 138,500.00 | 139,200.00 | 138,300.00 | 138,400.00 | 138,400.00 | -0.07% | 592 |
| Jul 24, 2025 | 137,700.00 | 139,500.00 | 137,700.00 | 138,500.00 | 138,500.00 | 0.51% | 692 |
| Jul 23, 2025 | 138,600.00 | 139,300.00 | 137,800.00 | 137,800.00 | 137,800.00 | -0.93% | 984 |
| Jul 22, 2025 | 139,900.00 | 139,900.00 | 138,200.00 | 139,100.00 | 139,100.00 | -0.64% | 654 |
| Jul 18, 2025 | 140,100.00 | 140,500.00 | 139,700.00 | 140,000.00 | 140,000.00 | 0.07% | 488 |
| Jul 17, 2025 | 139,500.00 | 140,400.00 | 138,900.00 | 139,900.00 | 139,900.00 | 0.29% | 583 |
| Jul 16, 2025 | 138,900.00 | 139,500.00 | 138,700.00 | 139,500.00 | 139,500.00 | 0.87% | 570 |
| Jul 15, 2025 | 138,300.00 | 138,800.00 | 137,700.00 | 138,300.00 | 138,300.00 | -0.07% | 574 |
| Jul 14, 2025 | 137,000.00 | 138,500.00 | 136,800.00 | 138,400.00 | 138,400.00 | 1.24% | 735 |
| Jul 11, 2025 | 136,200.00 | 137,000.00 | 136,200.00 | 136,700.00 | 136,700.00 | 0.51% | 494 |
| Jul 10, 2025 | 135,700.00 | 136,400.00 | 135,300.00 | 136,000.00 | 136,000.00 | -0.15% | 314 |
| Jul 9, 2025 | 136,200.00 | 136,800.00 | 136,200.00 | 136,200.00 | 136,200.00 | 0.37% | 523 |
| Jul 8, 2025 | 136,200.00 | 136,800.00 | 135,700.00 | 135,700.00 | 135,700.00 | -0.44% | 657 |
| Jul 7, 2025 | 134,700.00 | 136,800.00 | 134,500.00 | 136,300.00 | 136,300.00 | 1.19% | 390 |