Nomura Real Estate Master Fund, Inc. (TYO:3462)
Japan · Delayed Price · Currency is JPY 169,400
+1,600 (0.95%)
Nov 21, 2025, 3:30 PM JST
TYO:3462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 167,900.00 | 169,400.00 | 167,700.00 | 169,400.00 | 169,400.00 | 0.95% | 6,679 |
| Nov 20, 2025 | 169,000.00 | 169,200.00 | 167,600.00 | 167,800.00 | 167,800.00 | 0.72% | 5,999 |
| Nov 19, 2025 | 167,300.00 | 168,000.00 | 166,400.00 | 166,600.00 | 166,600.00 | 0.18% | 6,723 |
| Nov 18, 2025 | 169,200.00 | 169,700.00 | 166,300.00 | 166,300.00 | 166,300.00 | -1.54% | 10,289 |
| Nov 17, 2025 | 167,100.00 | 168,900.00 | 167,000.00 | 168,900.00 | 168,900.00 | 0.60% | 5,761 |
| Nov 14, 2025 | 167,300.00 | 168,300.00 | 166,800.00 | 167,900.00 | 167,900.00 | 0.66% | 5,033 |
| Nov 13, 2025 | 168,800.00 | 169,000.00 | 166,000.00 | 166,800.00 | 166,800.00 | -0.83% | 5,415 |
| Nov 12, 2025 | 168,500.00 | 169,700.00 | 168,100.00 | 168,200.00 | 168,200.00 | -0.18% | 7,061 |
| Nov 11, 2025 | 166,500.00 | 168,500.00 | 166,100.00 | 168,500.00 | 168,500.00 | 1.57% | 6,316 |
| Nov 10, 2025 | 166,800.00 | 167,700.00 | 165,900.00 | 165,900.00 | 165,900.00 | - | 6,064 |
| Nov 7, 2025 | 165,300.00 | 166,200.00 | 164,900.00 | 165,900.00 | 165,900.00 | 0.30% | 7,620 |
| Nov 6, 2025 | 165,100.00 | 165,400.00 | 164,400.00 | 165,400.00 | 165,400.00 | 0.55% | 6,121 |
| Nov 5, 2025 | 164,600.00 | 164,900.00 | 162,300.00 | 164,500.00 | 164,500.00 | -0.42% | 10,354 |
| Nov 4, 2025 | 164,100.00 | 165,200.00 | 163,500.00 | 165,200.00 | 165,200.00 | 0.49% | 6,058 |
| Oct 31, 2025 | 165,400.00 | 165,500.00 | 164,400.00 | 164,400.00 | 164,400.00 | -0.18% | 9,160 |
| Oct 30, 2025 | 164,500.00 | 164,800.00 | 163,700.00 | 164,700.00 | 164,700.00 | 0.12% | 7,519 |
| Oct 29, 2025 | 165,200.00 | 165,900.00 | 163,500.00 | 164,500.00 | 164,500.00 | -0.66% | 8,360 |
| Oct 28, 2025 | 166,500.00 | 166,800.00 | 164,900.00 | 165,600.00 | 165,600.00 | -0.78% | 8,048 |
| Oct 27, 2025 | 165,500.00 | 166,900.00 | 165,300.00 | 166,900.00 | 166,900.00 | 1.09% | 6,731 |
| Oct 24, 2025 | 166,000.00 | 166,400.00 | 165,000.00 | 165,100.00 | 165,100.00 | -0.78% | 7,872 |
| Oct 23, 2025 | 164,700.00 | 166,400.00 | 163,900.00 | 166,400.00 | 166,400.00 | 0.91% | 8,636 |
| Oct 22, 2025 | 164,000.00 | 165,000.00 | 163,300.00 | 164,900.00 | 164,900.00 | 0.92% | 7,376 |
| Oct 21, 2025 | 162,700.00 | 163,700.00 | 162,100.00 | 163,400.00 | 163,400.00 | 0.55% | 4,905 |
| Oct 20, 2025 | 162,500.00 | 163,100.00 | 161,800.00 | 162,500.00 | 162,500.00 | 0.06% | 8,086 |
| Oct 17, 2025 | 162,700.00 | 163,400.00 | 161,400.00 | 162,400.00 | 162,400.00 | -0.73% | 6,941 |
| Oct 16, 2025 | 162,600.00 | 163,600.00 | 161,300.00 | 163,600.00 | 163,600.00 | 0.80% | 6,555 |
| Oct 15, 2025 | 161,600.00 | 163,100.00 | 161,400.00 | 162,300.00 | 162,300.00 | 0.12% | 7,223 |
| Oct 14, 2025 | 160,500.00 | 162,100.00 | 160,100.00 | 162,100.00 | 162,100.00 | - | 7,078 |
| Oct 10, 2025 | 162,500.00 | 162,500.00 | 161,300.00 | 162,100.00 | 162,100.00 | -0.25% | 3,576 |
| Oct 9, 2025 | 161,900.00 | 162,500.00 | 161,000.00 | 162,500.00 | 162,500.00 | 0.68% | 5,293 |
| Oct 8, 2025 | 162,000.00 | 162,500.00 | 161,400.00 | 161,400.00 | 161,400.00 | -0.43% | 4,879 |
| Oct 7, 2025 | 163,000.00 | 163,200.00 | 161,400.00 | 162,100.00 | 162,100.00 | -0.86% | 4,196 |
| Oct 6, 2025 | 161,200.00 | 163,700.00 | 160,800.00 | 163,500.00 | 163,500.00 | 2.25% | 5,727 |
| Oct 3, 2025 | 159,700.00 | 160,200.00 | 158,500.00 | 159,900.00 | 159,900.00 | 0.13% | 5,831 |
| Oct 2, 2025 | 159,900.00 | 161,200.00 | 158,300.00 | 159,700.00 | 159,700.00 | -0.13% | 9,680 |
| Oct 1, 2025 | 160,900.00 | 160,900.00 | 158,300.00 | 159,900.00 | 159,900.00 | -0.31% | 7,457 |
| Sep 30, 2025 | 159,700.00 | 161,300.00 | 159,100.00 | 160,400.00 | 160,400.00 | 0.50% | 8,392 |
| Sep 29, 2025 | 162,300.00 | 162,400.00 | 159,600.00 | 159,600.00 | 159,600.00 | -1.97% | 8,390 |
| Sep 26, 2025 | 162,300.00 | 162,800.00 | 161,800.00 | 162,800.00 | 162,800.00 | 0.37% | 8,948 |
| Sep 25, 2025 | 162,100.00 | 162,500.00 | 161,200.00 | 162,200.00 | 162,200.00 | 0.12% | 8,791 |
| Sep 24, 2025 | 162,300.00 | 162,400.00 | 161,300.00 | 162,000.00 | 162,000.00 | -0.25% | 6,909 |
| Sep 22, 2025 | 163,200.00 | 163,900.00 | 162,000.00 | 162,400.00 | 162,400.00 | -0.55% | 7,993 |
| Sep 19, 2025 | 163,700.00 | 164,200.00 | 161,400.00 | 163,300.00 | 163,300.00 | -0.06% | 25,005 |
| Sep 18, 2025 | 164,200.00 | 164,200.00 | 162,500.00 | 163,400.00 | 163,400.00 | 0.06% | 4,875 |
| Sep 17, 2025 | 164,900.00 | 165,300.00 | 162,500.00 | 163,300.00 | 163,300.00 | -1.03% | 7,171 |
| Sep 16, 2025 | 163,000.00 | 165,000.00 | 162,800.00 | 165,000.00 | 165,000.00 | 0.49% | 9,859 |
| Sep 12, 2025 | 162,100.00 | 164,300.00 | 161,800.00 | 164,200.00 | 164,200.00 | 1.17% | 15,796 |
| Sep 11, 2025 | 160,500.00 | 162,400.00 | 160,400.00 | 162,300.00 | 162,300.00 | 0.74% | 5,375 |
| Sep 10, 2025 | 160,100.00 | 161,100.00 | 159,600.00 | 161,100.00 | 161,100.00 | 0.19% | 7,071 |
| Sep 9, 2025 | 159,800.00 | 161,000.00 | 159,300.00 | 160,800.00 | 160,800.00 | 0.56% | 9,417 |