Nomura Real Estate Master Fund, Inc. (TYO:3462)
Japan · Delayed Price · Currency is JPY 149,200
+1,500 (1.02%)
Jun 23, 2026, 3:30 PM JST
TYO:3462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 148,700.00 | 149,100.00 | 147,700.00 | 147,700.00 | 147,700.00 | -1.40% | 4,819 |
| Jun 19, 2026 | 148,100.00 | 149,800.00 | 147,600.00 | 149,800.00 | 149,800.00 | 0.81% | 13,944 |
| Jun 18, 2026 | 148,400.00 | 149,100.00 | 147,800.00 | 148,600.00 | 148,600.00 | 0.27% | 6,289 |
| Jun 17, 2026 | 149,800.00 | 149,800.00 | 148,200.00 | 148,200.00 | 148,200.00 | -1.00% | 6,348 |
| Jun 16, 2026 | 151,600.00 | 151,600.00 | 148,700.00 | 149,700.00 | 149,700.00 | -1.84% | 7,820 |
| Jun 15, 2026 | 152,100.00 | 152,600.00 | 150,900.00 | 152,500.00 | 152,500.00 | 1.19% | 7,288 |
| Jun 12, 2026 | 147,300.00 | 151,600.00 | 147,300.00 | 150,700.00 | 150,700.00 | 0.74% | 19,691 |
| Jun 11, 2026 | 149,500.00 | 151,500.00 | 149,300.00 | 149,600.00 | 149,600.00 | -0.47% | 10,579 |
| Jun 10, 2026 | 149,400.00 | 150,300.00 | 148,500.00 | 150,300.00 | 150,300.00 | 1.01% | 6,223 |
| Jun 9, 2026 | 149,200.00 | 149,200.00 | 147,200.00 | 148,800.00 | 148,800.00 | -0.13% | 7,158 |
| Jun 8, 2026 | 147,200.00 | 149,300.00 | 147,100.00 | 149,000.00 | 149,000.00 | 0.61% | 6,205 |
| Jun 5, 2026 | 148,800.00 | 149,800.00 | 147,400.00 | 148,100.00 | 148,100.00 | -0.27% | 9,060 |
| Jun 4, 2026 | 149,300.00 | 150,100.00 | 147,700.00 | 148,500.00 | 148,500.00 | -1.07% | 7,903 |
| Jun 3, 2026 | 149,400.00 | 150,400.00 | 149,000.00 | 150,100.00 | 150,100.00 | 0.67% | 8,741 |
| Jun 2, 2026 | 149,200.00 | 149,300.00 | 146,800.00 | 149,100.00 | 149,100.00 | -0.40% | 10,685 |
| Jun 1, 2026 | 152,600.00 | 152,700.00 | 149,200.00 | 149,700.00 | 149,700.00 | -1.90% | 10,507 |
| May 29, 2026 | 152,800.00 | 154,200.00 | 151,700.00 | 152,600.00 | 152,600.00 | 0.59% | 11,994 |
| May 28, 2026 | 152,000.00 | 152,400.00 | 151,000.00 | 151,700.00 | 151,700.00 | -0.91% | 19,559 |
| May 27, 2026 | 153,400.00 | 153,400.00 | 152,200.00 | 153,100.00 | 153,100.00 | 0.26% | 11,483 |
| May 26, 2026 | 152,700.00 | 153,100.00 | 151,600.00 | 152,700.00 | 152,700.00 | -0.20% | 12,198 |
| May 25, 2026 | 153,000.00 | 153,800.00 | 152,500.00 | 153,000.00 | 153,000.00 | -0.52% | 6,657 |
| May 22, 2026 | 155,000.00 | 155,000.00 | 153,200.00 | 153,800.00 | 153,800.00 | -0.65% | 7,096 |
| May 21, 2026 | 155,200.00 | 155,200.00 | 153,600.00 | 154,800.00 | 154,800.00 | 0.26% | 8,431 |
| May 20, 2026 | 157,200.00 | 157,300.00 | 154,000.00 | 154,400.00 | 154,400.00 | -0.90% | 11,658 |
| May 19, 2026 | 155,400.00 | 156,100.00 | 154,500.00 | 155,800.00 | 155,800.00 | 0.78% | 6,845 |
| May 18, 2026 | 155,900.00 | 155,900.00 | 153,300.00 | 154,600.00 | 154,600.00 | -0.77% | 8,849 |
| May 15, 2026 | 156,300.00 | 156,700.00 | 154,800.00 | 155,800.00 | 155,800.00 | -0.38% | 10,753 |
| May 14, 2026 | 156,100.00 | 156,400.00 | 155,300.00 | 156,400.00 | 156,400.00 | 0.19% | 6,973 |
| 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 |