Ichigo Hotel REIT Investment Corporation (TYO:3463)
Japan · Delayed Price · Currency is JPY 111,400
-1,500 (-1.33%)
Jun 4, 2026, 3:30 PM JST
TYO:3463 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 111,800.00 | 113,000.00 | 111,700.00 | 112,900.00 | 112,900.00 | 0.98% | 1,449 |
| Jun 2, 2026 | 110,700.00 | 111,800.00 | 109,700.00 | 111,800.00 | 111,800.00 | 0.81% | 1,245 |
| Jun 1, 2026 | 114,000.00 | 114,000.00 | 110,800.00 | 110,900.00 | 110,900.00 | -2.29% | 853 |
| May 29, 2026 | 112,000.00 | 113,900.00 | 112,000.00 | 113,500.00 | 113,500.00 | 1.07% | 1,203 |
| May 28, 2026 | 113,800.00 | 113,800.00 | 111,900.00 | 112,300.00 | 112,300.00 | -1.32% | 2,072 |
| May 27, 2026 | 113,500.00 | 114,000.00 | 112,800.00 | 113,800.00 | 113,800.00 | 0.80% | 2,240 |
| May 26, 2026 | 112,200.00 | 113,600.00 | 111,700.00 | 112,900.00 | 112,900.00 | 0.18% | 2,766 |
| May 25, 2026 | 112,100.00 | 115,000.00 | 111,500.00 | 112,700.00 | 112,700.00 | -0.35% | 1,562 |
| May 22, 2026 | 113,000.00 | 113,100.00 | 111,000.00 | 113,100.00 | 113,100.00 | 0.89% | 760 |
| May 21, 2026 | 110,100.00 | 112,500.00 | 109,700.00 | 112,100.00 | 112,100.00 | 2.19% | 1,165 |
| May 20, 2026 | 111,000.00 | 111,000.00 | 108,800.00 | 109,700.00 | 109,700.00 | -0.09% | 640 |
| May 19, 2026 | 108,300.00 | 110,500.00 | 108,100.00 | 109,800.00 | 109,800.00 | 1.39% | 1,213 |
| May 18, 2026 | 108,300.00 | 108,700.00 | 107,300.00 | 108,300.00 | 108,300.00 | 0.93% | 1,525 |
| May 15, 2026 | 106,300.00 | 107,900.00 | 106,100.00 | 107,300.00 | 107,300.00 | 0.94% | 2,368 |
| May 14, 2026 | 107,500.00 | 108,000.00 | 105,600.00 | 106,300.00 | 106,300.00 | -1.21% | 4,346 |
| May 13, 2026 | 108,400.00 | 108,700.00 | 107,600.00 | 107,600.00 | 107,600.00 | -1.65% | 2,816 |
| May 12, 2026 | 110,100.00 | 110,100.00 | 108,400.00 | 109,400.00 | 109,400.00 | -0.73% | 2,288 |
| May 11, 2026 | 109,500.00 | 110,200.00 | 109,500.00 | 110,200.00 | 110,200.00 | 0.64% | 1,327 |
| May 8, 2026 | 110,800.00 | 110,900.00 | 109,500.00 | 109,500.00 | 109,500.00 | -1.08% | 1,308 |
| May 7, 2026 | 111,200.00 | 111,400.00 | 110,600.00 | 110,700.00 | 110,700.00 | -0.27% | 1,407 |
| May 1, 2026 | 112,000.00 | 112,000.00 | 110,500.00 | 111,000.00 | 111,000.00 | -0.98% | 1,875 |
| Apr 30, 2026 | 112,800.00 | 112,900.00 | 112,000.00 | 112,100.00 | 112,100.00 | -0.53% | 1,266 |
| Apr 28, 2026 | 114,400.00 | 114,600.00 | 112,200.00 | 112,700.00 | 112,700.00 | -2.00% | 1,680 |
| Apr 27, 2026 | 115,100.00 | 115,400.00 | 114,400.00 | 115,000.00 | 115,000.00 | -0.17% | 1,173 |
| Apr 24, 2026 | 116,200.00 | 116,300.00 | 114,600.00 | 115,200.00 | 115,200.00 | -1.12% | 1,445 |
| Apr 23, 2026 | 115,800.00 | 116,500.00 | 114,900.00 | 116,500.00 | 116,500.00 | 1.48% | 983 |
| Apr 22, 2026 | 116,000.00 | 116,000.00 | 114,700.00 | 114,800.00 | 114,800.00 | -0.52% | 627 |
| Apr 21, 2026 | 116,100.00 | 116,400.00 | 115,000.00 | 115,400.00 | 115,400.00 | -0.69% | 994 |
| Apr 20, 2026 | 117,000.00 | 117,000.00 | 115,800.00 | 116,200.00 | 116,200.00 | 0.35% | 543 |
| Apr 17, 2026 | 117,200.00 | 117,200.00 | 115,400.00 | 115,800.00 | 115,800.00 | -1.19% | 596 |
| Apr 16, 2026 | 117,000.00 | 117,600.00 | 115,600.00 | 117,200.00 | 117,200.00 | 0.17% | 2,251 |
| Apr 15, 2026 | 116,700.00 | 117,500.00 | 115,400.00 | 117,000.00 | 117,000.00 | 0.34% | 5,203 |
| Apr 14, 2026 | 116,000.00 | 117,100.00 | 115,900.00 | 116,600.00 | 116,600.00 | 1.22% | 871 |
| Apr 13, 2026 | 115,500.00 | 116,400.00 | 114,500.00 | 115,200.00 | 115,200.00 | -0.69% | 871 |
| Apr 10, 2026 | 115,500.00 | 116,000.00 | 114,800.00 | 116,000.00 | 116,000.00 | 0.61% | 1,049 |
| Apr 9, 2026 | 115,800.00 | 116,000.00 | 114,900.00 | 115,300.00 | 115,300.00 | - | 1,332 |
| Apr 8, 2026 | 113,300.00 | 115,300.00 | 112,700.00 | 115,300.00 | 115,300.00 | 2.58% | 1,576 |
| Apr 7, 2026 | 113,000.00 | 113,200.00 | 112,400.00 | 112,400.00 | 112,400.00 | - | 644 |
| Apr 6, 2026 | 111,400.00 | 112,700.00 | 111,400.00 | 112,400.00 | 112,400.00 | 0.99% | 698 |
| Apr 3, 2026 | 110,200.00 | 112,100.00 | 110,200.00 | 111,300.00 | 111,300.00 | 1.00% | 817 |
| Apr 2, 2026 | 109,900.00 | 111,500.00 | 108,900.00 | 110,200.00 | 110,200.00 | 0.55% | 3,335 |
| Apr 1, 2026 | 109,900.00 | 111,300.00 | 109,100.00 | 109,600.00 | 109,600.00 | 0.46% | 3,186 |
| Mar 31, 2026 | 109,700.00 | 111,400.00 | 109,100.00 | 109,100.00 | 109,100.00 | -1.45% | 2,145 |
| Mar 30, 2026 | 112,000.00 | 112,000.00 | 109,200.00 | 110,700.00 | 110,700.00 | -2.47% | 3,826 |
| Mar 27, 2026 | 112,900.00 | 114,600.00 | 112,200.00 | 113,500.00 | 113,500.00 | 0.53% | 2,200 |
| Mar 26, 2026 | 114,700.00 | 114,800.00 | 112,400.00 | 112,900.00 | 112,900.00 | -1.57% | 3,104 |
| Mar 25, 2026 | 113,700.00 | 115,300.00 | 113,700.00 | 114,700.00 | 114,700.00 | 1.15% | 1,474 |
| Mar 24, 2026 | 113,900.00 | 115,100.00 | 113,400.00 | 113,400.00 | 113,400.00 | 1.07% | 1,640 |
| Mar 23, 2026 | 115,800.00 | 115,800.00 | 111,900.00 | 112,200.00 | 112,200.00 | -3.28% | 3,166 |
| Mar 19, 2026 | 118,100.00 | 118,100.00 | 116,000.00 | 116,000.00 | 116,000.00 | -1.44% | 1,561 |