Tosei Reit Investment Corporation (TYO:3451)
149,300
-200 (-0.13%)
Oct 21, 2025, 3:30 PM JST
Tosei Reit Investment Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 20, 2025 | 149,500.00 | 150,000.00 | 149,300.00 | 149,500.00 | 149,500.00 | - | 787 |
Oct 17, 2025 | 148,800.00 | 149,500.00 | 148,800.00 | 149,500.00 | 149,500.00 | - | 763 |
Oct 16, 2025 | 148,100.00 | 149,500.00 | 148,100.00 | 149,500.00 | 149,500.00 | 0.81% | 744 |
Oct 15, 2025 | 148,000.00 | 148,800.00 | 147,800.00 | 148,300.00 | 148,300.00 | 0.34% | 810 |
Oct 14, 2025 | 147,300.00 | 148,100.00 | 146,600.00 | 147,800.00 | 147,800.00 | 0.07% | 830 |
Oct 10, 2025 | 148,300.00 | 148,300.00 | 147,000.00 | 147,700.00 | 147,700.00 | -0.40% | 761 |
Oct 9, 2025 | 148,500.00 | 148,500.00 | 147,000.00 | 148,300.00 | 148,300.00 | 0.20% | 957 |
Oct 8, 2025 | 148,900.00 | 149,100.00 | 148,000.00 | 148,000.00 | 148,000.00 | -0.60% | 930 |
Oct 7, 2025 | 149,800.00 | 149,900.00 | 148,900.00 | 148,900.00 | 148,900.00 | -0.67% | 502 |
Oct 6, 2025 | 148,000.00 | 150,000.00 | 147,800.00 | 149,900.00 | 149,900.00 | 1.83% | 1,086 |
Oct 3, 2025 | 147,000.00 | 147,800.00 | 147,000.00 | 147,200.00 | 147,200.00 | -0.41% | 814 |
Oct 2, 2025 | 148,100.00 | 148,100.00 | 146,000.00 | 147,800.00 | 147,800.00 | 0.07% | 1,241 |
Oct 1, 2025 | 149,100.00 | 149,100.00 | 146,500.00 | 147,700.00 | 147,700.00 | -0.61% | 1,009 |
Sep 30, 2025 | 149,900.00 | 149,900.00 | 148,600.00 | 148,600.00 | 148,600.00 | 0.07% | 674 |
Sep 29, 2025 | 150,500.00 | 150,500.00 | 148,500.00 | 148,500.00 | 148,500.00 | -1.46% | 1,365 |
Sep 26, 2025 | 150,000.00 | 150,800.00 | 149,700.00 | 150,700.00 | 150,700.00 | 0.67% | 865 |
Sep 25, 2025 | 149,300.00 | 150,400.00 | 149,100.00 | 149,700.00 | 149,700.00 | 0.27% | 634 |
Sep 24, 2025 | 148,800.00 | 149,800.00 | 148,300.00 | 149,300.00 | 149,300.00 | 0.34% | 1,008 |
Sep 22, 2025 | 148,000.00 | 149,400.00 | 147,800.00 | 148,800.00 | 148,800.00 | 0.27% | 819 |
Sep 19, 2025 | 147,500.00 | 149,100.00 | 147,200.00 | 148,400.00 | 148,400.00 | 0.20% | 927 |
Sep 18, 2025 | 148,700.00 | 148,700.00 | 147,500.00 | 148,100.00 | 148,100.00 | -0.54% | 621 |
Sep 17, 2025 | 148,700.00 | 148,900.00 | 147,600.00 | 148,900.00 | 148,900.00 | 0.07% | 621 |
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% | 1,230 |
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 |