Tosei Reit Investment Corporation (TYO:3451)
Japan · Delayed Price · Currency is JPY 143,700
-1,600 (-1.10%)
At close: Dec 5, 2025
Tosei Reit Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 145,000.00 | 145,100.00 | 143,700.00 | 143,700.00 | 143,700.00 | -1.10% | 630 |
| Dec 4, 2025 | 146,500.00 | 147,000.00 | 145,300.00 | 145,300.00 | 145,300.00 | -1.29% | 801 |
| Dec 3, 2025 | 146,800.00 | 147,300.00 | 146,500.00 | 147,200.00 | 147,200.00 | -0.20% | 505 |
| Dec 2, 2025 | 147,700.00 | 147,700.00 | 146,500.00 | 147,500.00 | 147,500.00 | 0.20% | 795 |
| Dec 1, 2025 | 148,000.00 | 148,100.00 | 146,700.00 | 147,200.00 | 147,200.00 | -0.54% | 827 |
| Nov 28, 2025 | 149,700.00 | 149,900.00 | 147,900.00 | 148,000.00 | 148,000.00 | -1.60% | 931 |
| Nov 27, 2025 | 150,700.00 | 151,000.00 | 150,300.00 | 150,400.00 | 150,400.00 | 0.20% | 744 |
| Nov 26, 2025 | 150,200.00 | 150,900.00 | 150,000.00 | 150,100.00 | 150,100.00 | -0.53% | 1,034 |
| Nov 25, 2025 | 149,500.00 | 150,900.00 | 148,700.00 | 150,900.00 | 150,900.00 | 1.62% | 1,054 |
| Nov 21, 2025 | 148,400.00 | 149,200.00 | 148,100.00 | 148,500.00 | 148,500.00 | 0.41% | 562 |
| Nov 20, 2025 | 147,100.00 | 148,000.00 | 146,900.00 | 147,900.00 | 147,900.00 | 1.09% | 514 |
| Nov 19, 2025 | 147,600.00 | 147,700.00 | 146,300.00 | 146,300.00 | 146,300.00 | -0.95% | 469 |
| Nov 18, 2025 | 149,500.00 | 149,800.00 | 147,700.00 | 147,700.00 | 147,700.00 | -1.07% | 682 |
| Nov 17, 2025 | 149,400.00 | 149,400.00 | 148,500.00 | 149,300.00 | 149,300.00 | 0.20% | 515 |
| Nov 14, 2025 | 148,700.00 | 149,600.00 | 148,500.00 | 149,000.00 | 149,000.00 | -0.47% | 762 |
| Nov 13, 2025 | 150,500.00 | 150,500.00 | 148,900.00 | 149,700.00 | 149,700.00 | -0.60% | 691 |
| Nov 12, 2025 | 149,600.00 | 150,700.00 | 149,500.00 | 150,600.00 | 150,600.00 | 0.67% | 1,414 |
| Nov 11, 2025 | 148,800.00 | 149,600.00 | 148,300.00 | 149,600.00 | 149,600.00 | 0.67% | 1,203 |
| Nov 10, 2025 | 148,400.00 | 149,100.00 | 148,300.00 | 148,600.00 | 148,600.00 | 0.20% | 1,025 |
| Nov 7, 2025 | 149,000.00 | 149,200.00 | 148,000.00 | 148,300.00 | 148,300.00 | -0.47% | 774 |
| Nov 6, 2025 | 147,900.00 | 149,200.00 | 147,200.00 | 149,000.00 | 149,000.00 | 0.81% | 1,057 |
| Nov 5, 2025 | 146,000.00 | 147,800.00 | 145,400.00 | 147,800.00 | 147,800.00 | 0.54% | 1,118 |
| Nov 4, 2025 | 145,900.00 | 147,000.00 | 145,900.00 | 147,000.00 | 147,000.00 | 0.55% | 1,005 |
| Oct 31, 2025 | 145,900.00 | 147,700.00 | 145,900.00 | 146,200.00 | 146,200.00 | -0.61% | 1,642 |
| Oct 30, 2025 | 146,000.00 | 147,400.00 | 145,100.00 | 147,100.00 | 147,100.00 | -2.84% | 3,380 |
| Oct 29, 2025 | 150,800.00 | 151,400.00 | 149,800.00 | 151,400.00 | 147,660.00 | 0.20% | 1,975 |
| Oct 28, 2025 | 151,000.00 | 151,700.00 | 150,200.00 | 151,100.00 | 147,367.41 | 0.33% | 2,186 |
| Oct 27, 2025 | 151,000.00 | 151,100.00 | 150,200.00 | 150,600.00 | 146,879.76 | 0.47% | 1,357 |
| Oct 24, 2025 | 151,500.00 | 151,500.00 | 149,800.00 | 149,900.00 | 146,197.05 | -0.73% | 1,804 |
| Oct 23, 2025 | 149,800.00 | 151,400.00 | 149,000.00 | 151,000.00 | 147,269.88 | 0.80% | 2,173 |
| Oct 22, 2025 | 149,900.00 | 150,000.00 | 148,600.00 | 149,800.00 | 146,099.52 | 0.33% | 1,087 |
| Oct 21, 2025 | 149,900.00 | 150,000.00 | 149,200.00 | 149,300.00 | 145,611.88 | -0.13% | 746 |
| Oct 20, 2025 | 149,500.00 | 150,000.00 | 149,300.00 | 149,500.00 | 145,806.94 | - | 787 |
| Oct 17, 2025 | 148,800.00 | 149,500.00 | 148,800.00 | 149,500.00 | 145,806.94 | - | 763 |
| Oct 16, 2025 | 148,100.00 | 149,500.00 | 148,100.00 | 149,500.00 | 145,806.94 | 0.81% | 744 |
| Oct 15, 2025 | 148,000.00 | 148,800.00 | 147,800.00 | 148,300.00 | 144,636.58 | 0.34% | 810 |
| Oct 14, 2025 | 147,300.00 | 148,100.00 | 146,600.00 | 147,800.00 | 144,148.93 | 0.07% | 830 |
| Oct 10, 2025 | 148,300.00 | 148,300.00 | 147,000.00 | 147,700.00 | 144,051.40 | -0.40% | 761 |
| Oct 9, 2025 | 148,500.00 | 148,500.00 | 147,000.00 | 148,300.00 | 144,636.58 | 0.20% | 957 |
| Oct 8, 2025 | 148,900.00 | 149,100.00 | 148,000.00 | 148,000.00 | 144,343.99 | -0.60% | 930 |
| Oct 7, 2025 | 149,800.00 | 149,900.00 | 148,900.00 | 148,900.00 | 145,221.76 | -0.67% | 502 |
| Oct 6, 2025 | 148,000.00 | 150,000.00 | 147,800.00 | 149,900.00 | 146,197.05 | 1.83% | 1,086 |
| Oct 3, 2025 | 147,000.00 | 147,800.00 | 147,000.00 | 147,200.00 | 143,563.75 | -0.41% | 814 |
| Oct 2, 2025 | 148,100.00 | 148,100.00 | 146,000.00 | 147,800.00 | 144,148.93 | 0.07% | 1,241 |
| Oct 1, 2025 | 149,100.00 | 149,100.00 | 146,500.00 | 147,700.00 | 144,051.40 | -0.61% | 1,009 |
| Sep 30, 2025 | 149,900.00 | 149,900.00 | 148,600.00 | 148,600.00 | 144,929.17 | 0.07% | 674 |
| Sep 29, 2025 | 150,500.00 | 150,500.00 | 148,500.00 | 148,500.00 | 144,831.64 | -1.46% | 1,365 |
| Sep 26, 2025 | 150,000.00 | 150,800.00 | 149,700.00 | 150,700.00 | 146,977.29 | 0.67% | 865 |
| Sep 25, 2025 | 149,300.00 | 150,400.00 | 149,100.00 | 149,700.00 | 146,001.99 | 0.27% | 634 |
| Sep 24, 2025 | 148,800.00 | 149,800.00 | 148,300.00 | 149,300.00 | 145,611.88 | 0.34% | 1,008 |