Nomura Real Estate Master Fund, Inc. (TYO:3462)
Japan · Delayed Price · Currency is JPY 163,900
+1,100 (0.68%)
Aug 12, 2025, 3:30 PM JST
TYO:3462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 162,400.00 | 163,500.00 | 162,100.00 | 162,800.00 | 162,800.00 | 0.25% | 10,915 |
| Aug 7, 2025 | 162,600.00 | 163,300.00 | 161,500.00 | 162,400.00 | 162,400.00 | 0.06% | 8,909 |
| Aug 6, 2025 | 161,400.00 | 162,600.00 | 160,600.00 | 162,300.00 | 162,300.00 | 0.56% | 8,672 |
| Aug 5, 2025 | 161,100.00 | 161,800.00 | 160,500.00 | 161,400.00 | 161,400.00 | -0.37% | 9,858 |
| Aug 4, 2025 | 159,900.00 | 162,200.00 | 159,400.00 | 162,000.00 | 162,000.00 | 1.31% | 8,061 |
| Aug 1, 2025 | 159,400.00 | 160,500.00 | 158,800.00 | 159,900.00 | 159,900.00 | 0.31% | 7,953 |
| Jul 31, 2025 | 159,300.00 | 160,000.00 | 158,100.00 | 159,400.00 | 159,400.00 | -0.13% | 8,361 |
| Jul 30, 2025 | 158,000.00 | 160,700.00 | 157,500.00 | 159,600.00 | 159,600.00 | 1.14% | 14,853 |
| Jul 29, 2025 | 155,500.00 | 157,800.00 | 155,300.00 | 157,800.00 | 157,800.00 | 1.35% | 9,175 |
| Jul 28, 2025 | 155,200.00 | 157,300.00 | 155,000.00 | 155,700.00 | 155,700.00 | 0.32% | 9,289 |
| Jul 25, 2025 | 153,600.00 | 155,800.00 | 153,600.00 | 155,200.00 | 155,200.00 | 0.98% | 7,166 |
| Jul 24, 2025 | 152,400.00 | 154,300.00 | 152,400.00 | 153,700.00 | 153,700.00 | 0.99% | 7,388 |
| Jul 23, 2025 | 152,600.00 | 153,300.00 | 152,200.00 | 152,200.00 | 152,200.00 | -0.26% | 6,700 |
| Jul 22, 2025 | 152,500.00 | 153,300.00 | 150,700.00 | 152,600.00 | 152,600.00 | 0.20% | 5,741 |
| Jul 18, 2025 | 152,600.00 | 152,800.00 | 151,600.00 | 152,300.00 | 152,300.00 | -0.26% | 7,664 |
| Jul 17, 2025 | 152,400.00 | 153,300.00 | 152,100.00 | 152,700.00 | 152,700.00 | 0.13% | 5,257 |
| Jul 16, 2025 | 151,600.00 | 153,000.00 | 151,400.00 | 152,500.00 | 152,500.00 | 0.39% | 6,832 |
| Jul 15, 2025 | 151,700.00 | 152,500.00 | 151,000.00 | 151,900.00 | 151,900.00 | -0.33% | 7,457 |
| Jul 14, 2025 | 151,600.00 | 152,400.00 | 150,900.00 | 152,400.00 | 152,400.00 | 0.59% | 4,442 |
| Jul 11, 2025 | 150,600.00 | 151,800.00 | 150,400.00 | 151,500.00 | 151,500.00 | 0.80% | 5,951 |
| Jul 10, 2025 | 150,800.00 | 151,500.00 | 150,100.00 | 150,300.00 | 150,300.00 | -0.07% | 4,693 |
| Jul 9, 2025 | 150,700.00 | 151,600.00 | 150,400.00 | 150,400.00 | 150,400.00 | -0.20% | 7,215 |
| Jul 8, 2025 | 151,400.00 | 152,000.00 | 150,600.00 | 150,700.00 | 150,700.00 | -0.79% | 12,288 |
| Jul 7, 2025 | 150,200.00 | 151,900.00 | 150,000.00 | 151,900.00 | 151,900.00 | 1.67% | 6,722 |
| Jul 4, 2025 | 149,800.00 | 150,000.00 | 148,600.00 | 149,400.00 | 149,400.00 | -0.20% | 5,362 |
| Jul 3, 2025 | 148,600.00 | 150,400.00 | 148,200.00 | 149,700.00 | 149,700.00 | 0.94% | 9,999 |
| Jul 2, 2025 | 147,900.00 | 148,900.00 | 146,800.00 | 148,300.00 | 148,300.00 | 0.47% | 14,443 |
| Jul 1, 2025 | 147,000.00 | 148,100.00 | 147,000.00 | 147,600.00 | 147,600.00 | 0.27% | 9,531 |
| Jun 30, 2025 | 148,000.00 | 148,600.00 | 146,700.00 | 147,200.00 | 147,200.00 | -0.74% | 11,456 |
| Jun 27, 2025 | 149,300.00 | 149,300.00 | 147,600.00 | 148,300.00 | 148,300.00 | -0.20% | 7,966 |
| Jun 26, 2025 | 148,200.00 | 148,600.00 | 146,600.00 | 148,600.00 | 148,600.00 | 0.47% | 11,317 |
| Jun 25, 2025 | 149,100.00 | 149,400.00 | 147,900.00 | 147,900.00 | 147,900.00 | -0.40% | 9,325 |
| Jun 24, 2025 | 149,200.00 | 149,800.00 | 148,000.00 | 148,500.00 | 148,500.00 | 0.07% | 5,471 |
| Jun 23, 2025 | 148,000.00 | 149,100.00 | 147,800.00 | 148,400.00 | 148,400.00 | 0.07% | 7,269 |
| Jun 20, 2025 | 147,600.00 | 148,300.00 | 146,600.00 | 148,300.00 | 148,300.00 | 0.47% | 31,847 |
| Jun 19, 2025 | 147,300.00 | 147,700.00 | 146,500.00 | 147,600.00 | 147,600.00 | - | 6,582 |
| Jun 18, 2025 | 148,000.00 | 148,800.00 | 147,600.00 | 147,600.00 | 147,600.00 | -0.07% | 7,628 |
| Jun 17, 2025 | 146,400.00 | 148,400.00 | 146,100.00 | 147,700.00 | 147,700.00 | 1.51% | 8,798 |
| Jun 16, 2025 | 145,600.00 | 147,600.00 | 144,800.00 | 145,500.00 | 145,500.00 | - | 9,387 |
| Jun 13, 2025 | 144,000.00 | 145,700.00 | 143,400.00 | 145,500.00 | 145,500.00 | 1.82% | 20,820 |
| Jun 12, 2025 | 142,300.00 | 143,100.00 | 142,100.00 | 142,900.00 | 142,900.00 | 0.35% | 15,601 |
| Jun 11, 2025 | 142,300.00 | 143,000.00 | 141,900.00 | 142,400.00 | 142,400.00 | -0.21% | 10,890 |
| Jun 10, 2025 | 142,700.00 | 143,500.00 | 142,100.00 | 142,700.00 | 142,700.00 | 0.14% | 7,759 |
| Jun 9, 2025 | 142,300.00 | 143,100.00 | 142,100.00 | 142,500.00 | 142,500.00 | 0.07% | 8,290 |
| Jun 6, 2025 | 142,500.00 | 142,800.00 | 141,900.00 | 142,400.00 | 142,400.00 | -0.28% | 11,528 |
| Jun 5, 2025 | 143,500.00 | 143,600.00 | 142,500.00 | 142,800.00 | 142,800.00 | -0.83% | 9,923 |
| Jun 4, 2025 | 145,200.00 | 145,200.00 | 143,800.00 | 144,000.00 | 144,000.00 | -1.17% | 8,981 |
| Jun 3, 2025 | 144,500.00 | 145,800.00 | 144,200.00 | 145,700.00 | 145,700.00 | 0.28% | 5,260 |
| Jun 2, 2025 | 145,000.00 | 145,400.00 | 144,400.00 | 145,300.00 | 145,300.00 | 0.41% | 5,827 |
| May 30, 2025 | 145,000.00 | 145,400.00 | 144,400.00 | 144,700.00 | 144,700.00 | - | 8,064 |