Nomura Real Estate Master Fund, Inc. (TYO:3462)
Japan · Delayed Price · Currency is JPY 165,100
-1,300 (-0.78%)
Oct 24, 2025, 3:30 PM JST
TYO:3462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,796 |
| 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 |
| Sep 8, 2025 | 159,500.00 | 161,300.00 | 159,200.00 | 159,900.00 | 159,900.00 | 0.38% | 9,119 |
| Sep 5, 2025 | 159,000.00 | 159,700.00 | 158,400.00 | 159,300.00 | 159,300.00 | -0.06% | 10,570 |
| Sep 4, 2025 | 159,400.00 | 160,100.00 | 157,500.00 | 159,400.00 | 159,400.00 | - | 10,098 |
| Sep 3, 2025 | 161,100.00 | 161,700.00 | 159,300.00 | 159,400.00 | 159,400.00 | -1.54% | 8,549 |
| Sep 2, 2025 | 161,500.00 | 161,900.00 | 160,600.00 | 161,900.00 | 161,900.00 | 0.50% | 5,033 |
| Sep 1, 2025 | 161,000.00 | 162,500.00 | 160,500.00 | 161,100.00 | 161,100.00 | 0.06% | 6,667 |
| Aug 29, 2025 | 162,900.00 | 163,000.00 | 160,400.00 | 161,000.00 | 161,000.00 | -0.86% | 10,536 |
| Aug 28, 2025 | 162,500.00 | 163,300.00 | 161,500.00 | 162,400.00 | 162,400.00 | -2.46% | 11,224 |
| Aug 27, 2025 | 162,800.00 | 166,800.00 | 162,800.00 | 166,500.00 | 162,945.00 | 2.08% | 22,214 |
| Aug 26, 2025 | 163,900.00 | 164,900.00 | 163,100.00 | 163,100.00 | 159,617.59 | -0.73% | 8,900 |
| Aug 25, 2025 | 164,200.00 | 164,600.00 | 163,000.00 | 164,300.00 | 160,791.97 | 0.49% | 4,299 |
| Aug 22, 2025 | 163,500.00 | 164,200.00 | 163,300.00 | 163,500.00 | 160,009.05 | -0.24% | 4,361 |
| Aug 21, 2025 | 165,000.00 | 165,000.00 | 163,600.00 | 163,900.00 | 160,400.51 | -0.18% | 6,779 |
| Aug 20, 2025 | 164,000.00 | 164,800.00 | 163,500.00 | 164,200.00 | 160,694.11 | - | 6,558 |
| Aug 19, 2025 | 162,700.00 | 164,200.00 | 162,500.00 | 164,200.00 | 160,694.11 | 0.92% | 5,302 |
| Aug 18, 2025 | 162,000.00 | 163,400.00 | 162,000.00 | 162,700.00 | 159,226.14 | 0.18% | 6,976 |
| Aug 15, 2025 | 161,500.00 | 162,400.00 | 161,000.00 | 162,400.00 | 158,932.54 | 0.31% | 5,228 |
| Aug 14, 2025 | 162,100.00 | 162,900.00 | 161,200.00 | 161,900.00 | 158,443.22 | -0.31% | 4,775 |
| Aug 13, 2025 | 163,800.00 | 163,900.00 | 162,200.00 | 162,400.00 | 158,932.54 | -0.92% | 7,939 |