Nomura Real Estate Master Fund, Inc. (TYO:3462)
Japan · Delayed Price · Currency is JPY 159,600
-3,200 (-1.97%)
Sep 29, 2025, 3:30 PM JST
TYO:3462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 163,000.00 | 164,200.00 | 162,300.00 | 163,900.00 | 160,400.51 | 0.68% | 6,821 |
| Aug 8, 2025 | 162,400.00 | 163,500.00 | 162,100.00 | 162,800.00 | 159,324.00 | 0.25% | 10,915 |
| Aug 7, 2025 | 162,600.00 | 163,300.00 | 161,500.00 | 162,400.00 | 158,932.54 | 0.06% | 8,909 |
| Aug 6, 2025 | 161,400.00 | 162,600.00 | 160,600.00 | 162,300.00 | 158,834.68 | 0.56% | 8,672 |
| Aug 5, 2025 | 161,100.00 | 161,800.00 | 160,500.00 | 161,400.00 | 157,953.89 | -0.37% | 9,858 |
| Aug 4, 2025 | 159,900.00 | 162,200.00 | 159,400.00 | 162,000.00 | 158,541.08 | 1.31% | 8,061 |
| Aug 1, 2025 | 159,400.00 | 160,500.00 | 158,800.00 | 159,900.00 | 156,485.92 | 0.31% | 7,953 |
| Jul 31, 2025 | 159,300.00 | 160,000.00 | 158,100.00 | 159,400.00 | 155,996.59 | -0.13% | 8,361 |
| Jul 30, 2025 | 158,000.00 | 160,700.00 | 157,500.00 | 159,600.00 | 156,192.32 | 1.14% | 14,853 |
| Jul 29, 2025 | 155,500.00 | 157,800.00 | 155,300.00 | 157,800.00 | 154,430.76 | 1.35% | 9,175 |
| Jul 28, 2025 | 155,200.00 | 157,300.00 | 155,000.00 | 155,700.00 | 152,375.59 | 0.32% | 9,289 |
| Jul 25, 2025 | 153,600.00 | 155,800.00 | 153,600.00 | 155,200.00 | 151,886.27 | 0.98% | 7,166 |
| Jul 24, 2025 | 152,400.00 | 154,300.00 | 152,400.00 | 153,700.00 | 150,418.30 | 0.99% | 7,388 |
| Jul 23, 2025 | 152,600.00 | 153,300.00 | 152,200.00 | 152,200.00 | 148,950.32 | -0.26% | 6,700 |
| Jul 22, 2025 | 152,500.00 | 153,300.00 | 150,700.00 | 152,600.00 | 149,341.78 | 0.20% | 5,741 |
| Jul 18, 2025 | 152,600.00 | 152,800.00 | 151,600.00 | 152,300.00 | 149,048.19 | -0.26% | 7,664 |
| Jul 17, 2025 | 152,400.00 | 153,300.00 | 152,100.00 | 152,700.00 | 149,439.65 | 0.13% | 5,257 |
| Jul 16, 2025 | 151,600.00 | 153,000.00 | 151,400.00 | 152,500.00 | 149,243.92 | 0.39% | 6,832 |
| Jul 15, 2025 | 151,700.00 | 152,500.00 | 151,000.00 | 151,900.00 | 148,656.73 | -0.33% | 7,457 |