Tosei Reit Investment Corporation (TYO:3451)
Japan · Delayed Price · Currency is JPY 127,200
-1,900 (-1.47%)
Jun 2, 2026, 1:24 PM JST
Tosei Reit Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 129,600.00 | 129,600.00 | 126,500.00 | 127,100.00 | - | -1.55% | 1,673 |
| Jun 1, 2026 | 131,300.00 | 131,300.00 | 128,400.00 | 129,100.00 | 129,100.00 | -1.60% | 1,522 |
| May 29, 2026 | 131,800.00 | 132,600.00 | 131,000.00 | 131,200.00 | 131,200.00 | -0.38% | 935 |
| May 28, 2026 | 132,300.00 | 132,500.00 | 131,000.00 | 131,700.00 | 131,700.00 | -1.13% | 1,066 |
| May 27, 2026 | 132,200.00 | 133,200.00 | 131,500.00 | 133,200.00 | 133,200.00 | 0.91% | 860 |
| May 26, 2026 | 131,100.00 | 132,500.00 | 130,800.00 | 132,000.00 | 132,000.00 | 0.23% | 887 |
| May 25, 2026 | 132,000.00 | 132,400.00 | 131,200.00 | 131,700.00 | 131,700.00 | -0.23% | 733 |
| May 22, 2026 | 133,300.00 | 133,300.00 | 131,800.00 | 132,000.00 | 132,000.00 | -0.53% | 615 |
| May 21, 2026 | 131,900.00 | 133,100.00 | 131,900.00 | 132,700.00 | 132,700.00 | 0.61% | 705 |
| May 20, 2026 | 133,300.00 | 133,300.00 | 130,900.00 | 131,900.00 | 131,900.00 | -0.68% | 833 |
| May 19, 2026 | 132,600.00 | 133,500.00 | 131,600.00 | 132,800.00 | 132,800.00 | 0.15% | 769 |
| May 18, 2026 | 134,100.00 | 134,100.00 | 131,800.00 | 132,600.00 | 132,600.00 | -1.12% | 936 |
| May 15, 2026 | 132,500.00 | 134,500.00 | 132,500.00 | 134,100.00 | 134,100.00 | 0.68% | 1,080 |
| May 14, 2026 | 134,800.00 | 134,900.00 | 132,600.00 | 133,200.00 | 133,200.00 | -0.89% | 1,120 |
| May 13, 2026 | 135,700.00 | 135,700.00 | 134,000.00 | 134,400.00 | 134,400.00 | -1.10% | 1,213 |
| May 12, 2026 | 135,900.00 | 135,900.00 | 135,000.00 | 135,900.00 | 135,900.00 | 0.15% | 887 |
| May 11, 2026 | 135,800.00 | 136,600.00 | 135,200.00 | 135,700.00 | 135,700.00 | -0.59% | 1,796 |
| May 8, 2026 | 137,400.00 | 137,400.00 | 135,900.00 | 136,500.00 | 136,500.00 | -0.36% | 817 |
| May 7, 2026 | 137,400.00 | 137,600.00 | 136,300.00 | 137,000.00 | 137,000.00 | - | 1,072 |
| May 1, 2026 | 137,100.00 | 137,300.00 | 136,000.00 | 137,000.00 | 137,000.00 | -0.07% | 924 |
| Apr 30, 2026 | 137,600.00 | 137,700.00 | 136,700.00 | 137,100.00 | 137,100.00 | -0.44% | 905 |
| Apr 28, 2026 | 138,900.00 | 139,300.00 | 136,800.00 | 137,700.00 | 137,700.00 | -1.78% | 3,128 |
| Apr 27, 2026 | 143,600.00 | 144,000.00 | 142,900.00 | 144,000.00 | 140,200.00 | 0.56% | 1,313 |
| Apr 24, 2026 | 142,900.00 | 143,200.00 | 142,500.00 | 143,200.00 | 139,421.11 | 0.42% | 755 |
| Apr 23, 2026 | 143,100.00 | 143,200.00 | 142,000.00 | 142,600.00 | 138,836.94 | 0.14% | 570 |
| Apr 22, 2026 | 143,100.00 | 143,100.00 | 142,000.00 | 142,400.00 | 138,642.22 | -0.56% | 569 |
| Apr 21, 2026 | 143,000.00 | 143,400.00 | 142,600.00 | 143,200.00 | 139,421.11 | 0.14% | 530 |
| Apr 20, 2026 | 142,900.00 | 143,500.00 | 142,900.00 | 143,000.00 | 139,226.39 | 0.07% | 447 |
| Apr 17, 2026 | 143,700.00 | 143,700.00 | 142,700.00 | 142,900.00 | 139,129.03 | -0.56% | 459 |
| Apr 16, 2026 | 142,800.00 | 143,700.00 | 142,200.00 | 143,700.00 | 139,907.92 | 0.63% | 848 |
| Apr 15, 2026 | 143,000.00 | 143,700.00 | 142,800.00 | 142,800.00 | 139,031.67 | -0.28% | 677 |
| Apr 14, 2026 | 143,300.00 | 144,100.00 | 142,900.00 | 143,200.00 | 139,421.11 | 0.49% | 805 |
| Apr 13, 2026 | 143,300.00 | 143,300.00 | 141,700.00 | 142,500.00 | 138,739.58 | - | 637 |
| Apr 10, 2026 | 144,000.00 | 144,000.00 | 142,100.00 | 142,500.00 | 138,739.58 | -0.35% | 876 |
| Apr 9, 2026 | 144,600.00 | 144,600.00 | 142,800.00 | 143,000.00 | 139,226.39 | -0.76% | 648 |
| Apr 8, 2026 | 143,100.00 | 144,100.00 | 142,800.00 | 144,100.00 | 140,297.36 | 0.84% | 1,051 |
| Apr 7, 2026 | 142,300.00 | 143,700.00 | 142,300.00 | 142,900.00 | 139,129.03 | 0.49% | 437 |
| Apr 6, 2026 | 140,800.00 | 143,000.00 | 140,700.00 | 142,200.00 | 138,447.50 | 0.99% | 569 |
| Apr 3, 2026 | 140,000.00 | 141,000.00 | 139,600.00 | 140,800.00 | 137,084.44 | 0.72% | 674 |
| Apr 2, 2026 | 141,200.00 | 142,300.00 | 139,600.00 | 139,800.00 | 136,110.83 | -0.78% | 721 |
| Apr 1, 2026 | 139,400.00 | 141,200.00 | 139,400.00 | 140,900.00 | 137,181.81 | 1.73% | 1,001 |
| Mar 31, 2026 | 139,000.00 | 140,000.00 | 138,500.00 | 138,500.00 | 134,845.14 | -0.36% | 974 |
| Mar 30, 2026 | 140,800.00 | 140,800.00 | 138,400.00 | 139,000.00 | 135,331.94 | -2.46% | 1,413 |
| Mar 27, 2026 | 141,500.00 | 142,700.00 | 141,200.00 | 142,500.00 | 138,739.58 | 0.35% | 782 |
| Mar 26, 2026 | 142,500.00 | 142,500.00 | 141,100.00 | 142,000.00 | 138,252.78 | -0.77% | 768 |
| Mar 25, 2026 | 142,500.00 | 143,500.00 | 142,400.00 | 143,100.00 | 139,323.75 | 1.27% | 562 |
| Mar 24, 2026 | 141,100.00 | 142,700.00 | 141,100.00 | 141,300.00 | 137,571.25 | 0.86% | 898 |
| Mar 23, 2026 | 143,000.00 | 143,000.00 | 139,700.00 | 140,100.00 | 136,402.92 | -2.03% | 1,342 |
| Mar 19, 2026 | 146,000.00 | 146,100.00 | 143,000.00 | 143,000.00 | 139,226.39 | -2.05% | 883 |
| Mar 18, 2026 | 144,800.00 | 146,000.00 | 144,500.00 | 146,000.00 | 142,147.22 | 1.04% | 638 |