Nomura Real Estate Master Fund, Inc. (TYO:3462)
Japan · Delayed Price · Currency is JPY 156,100
-1,200 (-0.76%)
May 13, 2026, 3:30 PM JST
TYO:3462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 157,400.00 | 157,800.00 | 155,900.00 | 156,100.00 | 156,100.00 | -0.76% | 10,567 |
| May 12, 2026 | 159,200.00 | 159,500.00 | 157,300.00 | 157,300.00 | 157,300.00 | -0.76% | 8,199 |
| May 11, 2026 | 161,400.00 | 161,600.00 | 158,400.00 | 158,500.00 | 158,500.00 | -1.61% | 8,936 |
| May 8, 2026 | 163,000.00 | 163,400.00 | 160,800.00 | 161,100.00 | 161,100.00 | -1.71% | 19,749 |
| May 7, 2026 | 163,600.00 | 164,500.00 | 161,500.00 | 163,900.00 | 163,900.00 | 1.55% | 33,325 |
| May 1, 2026 | 161,500.00 | 162,900.00 | 160,700.00 | 161,400.00 | 161,400.00 | - | 8,773 |
| Apr 30, 2026 | 159,800.00 | 162,000.00 | 159,500.00 | 161,400.00 | 161,400.00 | 1.00% | 12,434 |
| Apr 28, 2026 | 161,200.00 | 161,500.00 | 159,700.00 | 159,800.00 | 159,800.00 | -0.50% | 9,590 |
| Apr 27, 2026 | 161,000.00 | 161,200.00 | 159,900.00 | 160,600.00 | 160,600.00 | 0.19% | 6,896 |
| Apr 24, 2026 | 160,400.00 | 161,100.00 | 159,300.00 | 160,300.00 | 160,300.00 | -0.06% | 8,169 |
| Apr 23, 2026 | 160,000.00 | 160,600.00 | 159,100.00 | 160,400.00 | 160,400.00 | 0.31% | 9,405 |
| Apr 22, 2026 | 161,600.00 | 161,800.00 | 159,900.00 | 159,900.00 | 159,900.00 | -1.05% | 7,853 |
| Apr 21, 2026 | 163,400.00 | 163,900.00 | 161,200.00 | 161,600.00 | 161,600.00 | -0.98% | 8,427 |
| Apr 20, 2026 | 160,900.00 | 164,900.00 | 160,700.00 | 163,200.00 | 163,200.00 | -1.03% | 9,804 |
| Apr 17, 2026 | 165,400.00 | 165,600.00 | 164,500.00 | 164,900.00 | 164,900.00 | -0.42% | 9,479 |
| Apr 16, 2026 | 165,600.00 | 165,700.00 | 164,000.00 | 165,600.00 | 165,600.00 | 0.42% | 11,603 |
| Apr 15, 2026 | 165,600.00 | 165,600.00 | 164,400.00 | 164,900.00 | 164,900.00 | 0.55% | 8,532 |
| Apr 14, 2026 | 163,500.00 | 164,200.00 | 163,200.00 | 164,000.00 | 164,000.00 | 0.99% | 7,990 |
| Apr 13, 2026 | 161,400.00 | 162,400.00 | 161,000.00 | 162,400.00 | 162,400.00 | -0.06% | 8,224 |
| Apr 10, 2026 | 162,500.00 | 162,500.00 | 161,100.00 | 162,500.00 | 162,500.00 | 0.31% | 8,136 |
| Apr 9, 2026 | 164,100.00 | 164,700.00 | 161,700.00 | 162,000.00 | 162,000.00 | -1.46% | 7,183 |
| Apr 8, 2026 | 164,000.00 | 164,400.00 | 162,100.00 | 164,400.00 | 164,400.00 | 1.67% | 9,891 |
| Apr 7, 2026 | 161,100.00 | 163,200.00 | 161,100.00 | 161,700.00 | 161,700.00 | -0.06% | 6,901 |
| Apr 6, 2026 | 160,700.00 | 162,200.00 | 160,300.00 | 161,800.00 | 161,800.00 | 0.68% | 4,610 |
| Apr 3, 2026 | 158,700.00 | 160,900.00 | 158,000.00 | 160,700.00 | 160,700.00 | 1.32% | 6,537 |
| Apr 2, 2026 | 160,100.00 | 161,800.00 | 158,000.00 | 158,600.00 | 158,600.00 | -0.44% | 9,263 |
| Apr 1, 2026 | 156,800.00 | 159,300.00 | 156,500.00 | 159,300.00 | 159,300.00 | 1.98% | 10,771 |
| Mar 31, 2026 | 157,200.00 | 157,800.00 | 156,000.00 | 156,200.00 | 156,200.00 | -0.70% | 14,912 |
| Mar 30, 2026 | 158,600.00 | 158,900.00 | 157,100.00 | 157,300.00 | 157,300.00 | -1.69% | 10,141 |
| Mar 27, 2026 | 160,300.00 | 160,900.00 | 159,300.00 | 160,000.00 | 160,000.00 | -0.50% | 10,099 |
| Mar 26, 2026 | 161,900.00 | 162,100.00 | 160,000.00 | 160,800.00 | 160,800.00 | -0.50% | 6,933 |
| Mar 25, 2026 | 161,300.00 | 162,100.00 | 160,300.00 | 161,600.00 | 161,600.00 | 1.13% | 5,831 |
| Mar 24, 2026 | 160,200.00 | 161,700.00 | 159,800.00 | 159,800.00 | 159,800.00 | -0.25% | 12,974 |
| Mar 23, 2026 | 160,000.00 | 161,400.00 | 158,100.00 | 160,200.00 | 160,200.00 | -1.35% | 9,800 |
| Mar 19, 2026 | 165,200.00 | 165,300.00 | 162,400.00 | 162,400.00 | 162,400.00 | -2.11% | 14,300 |
| Mar 18, 2026 | 164,100.00 | 165,900.00 | 163,800.00 | 165,900.00 | 165,900.00 | 0.91% | 8,146 |
| Mar 17, 2026 | 163,800.00 | 164,400.00 | 162,900.00 | 164,400.00 | 164,400.00 | 0.86% | 9,289 |
| Mar 16, 2026 | 162,000.00 | 163,400.00 | 161,200.00 | 163,000.00 | 163,000.00 | 0.31% | 9,517 |
| Mar 13, 2026 | 163,900.00 | 164,700.00 | 162,300.00 | 162,500.00 | 162,500.00 | -0.85% | 17,189 |
| Mar 12, 2026 | 163,100.00 | 164,100.00 | 162,900.00 | 163,900.00 | 163,900.00 | -0.61% | 6,596 |
| Mar 11, 2026 | 163,200.00 | 165,300.00 | 162,600.00 | 164,900.00 | 164,900.00 | 1.04% | 6,392 |
| Mar 10, 2026 | 164,200.00 | 164,800.00 | 162,800.00 | 163,200.00 | 163,200.00 | -0.31% | 10,268 |
| Mar 9, 2026 | 163,000.00 | 165,400.00 | 162,900.00 | 163,700.00 | 163,700.00 | -0.67% | 10,205 |
| Mar 6, 2026 | 165,300.00 | 166,700.00 | 164,100.00 | 164,800.00 | 164,800.00 | -0.78% | 9,614 |
| Mar 5, 2026 | 166,000.00 | 167,400.00 | 165,200.00 | 166,100.00 | 166,100.00 | 1.40% | 7,347 |
| Mar 4, 2026 | 164,800.00 | 166,000.00 | 163,600.00 | 163,800.00 | 163,800.00 | -0.91% | 12,997 |
| Mar 3, 2026 | 165,800.00 | 166,300.00 | 164,400.00 | 165,300.00 | 165,300.00 | -1.31% | 9,742 |
| Mar 2, 2026 | 166,100.00 | 167,600.00 | 165,400.00 | 167,500.00 | 167,500.00 | 0.36% | 6,724 |
| Feb 27, 2026 | 170,800.00 | 171,000.00 | 166,600.00 | 166,900.00 | 166,900.00 | -1.07% | 11,748 |
| Feb 26, 2026 | 169,000.00 | 169,600.00 | 168,200.00 | 168,700.00 | 168,700.00 | -2.09% | 12,826 |