Mitsubishi Estate Logistics REIT Investment Corporation (TYO:3481)
Japan · Delayed Price · Currency is JPY 132,000
+700 (0.53%)
At close: Dec 19, 2025
TYO:3481 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 131,700.00 | 132,600.00 | 131,400.00 | 132,200.00 | - | 0.69% | 1,680 |
| Dec 18, 2025 | 131,900.00 | 132,500.00 | 131,300.00 | 131,300.00 | 131,300.00 | -0.08% | 3,434 |
| Dec 17, 2025 | 130,300.00 | 131,400.00 | 130,200.00 | 131,400.00 | 131,400.00 | 0.92% | 2,507 |
| Dec 16, 2025 | 130,000.00 | 130,900.00 | 129,800.00 | 130,200.00 | 130,200.00 | 0.15% | 3,187 |
| Dec 15, 2025 | 130,000.00 | 130,500.00 | 129,800.00 | 130,000.00 | 130,000.00 | - | 1,999 |
| Dec 12, 2025 | 128,000.00 | 130,000.00 | 128,000.00 | 130,000.00 | 130,000.00 | 1.64% | 5,753 |
| Dec 11, 2025 | 128,300.00 | 128,900.00 | 127,100.00 | 127,900.00 | 127,900.00 | -0.31% | 1,807 |
| Dec 10, 2025 | 128,100.00 | 129,000.00 | 127,600.00 | 128,300.00 | 128,300.00 | 0.16% | 2,565 |
| Dec 9, 2025 | 127,100.00 | 128,200.00 | 126,200.00 | 128,100.00 | 128,100.00 | 0.39% | 2,367 |
| Dec 8, 2025 | 128,000.00 | 128,400.00 | 126,500.00 | 127,600.00 | 127,600.00 | -0.31% | 3,539 |
| Dec 5, 2025 | 128,500.00 | 129,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | -0.47% | 2,638 |
| Dec 4, 2025 | 129,000.00 | 129,500.00 | 128,500.00 | 128,600.00 | 128,600.00 | -0.54% | 2,533 |
| Dec 3, 2025 | 129,600.00 | 130,100.00 | 129,000.00 | 129,300.00 | 129,300.00 | -0.54% | 2,998 |
| Dec 2, 2025 | 130,000.00 | 130,500.00 | 129,400.00 | 130,000.00 | 130,000.00 | -0.08% | 3,171 |
| Dec 1, 2025 | 131,500.00 | 132,000.00 | 130,100.00 | 130,100.00 | 130,100.00 | -0.99% | 3,985 |
| Nov 28, 2025 | 132,600.00 | 132,600.00 | 131,400.00 | 131,400.00 | 131,400.00 | -0.45% | 5,633 |
| Nov 27, 2025 | 131,500.00 | 132,500.00 | 131,300.00 | 132,000.00 | 132,000.00 | 0.38% | 4,798 |
| Nov 26, 2025 | 130,500.00 | 131,500.00 | 130,100.00 | 131,500.00 | 131,500.00 | 0.92% | 2,865 |
| Nov 25, 2025 | 130,000.00 | 130,800.00 | 129,100.00 | 130,300.00 | 130,300.00 | 0.70% | 3,247 |
| Nov 21, 2025 | 128,400.00 | 129,600.00 | 128,300.00 | 129,400.00 | 129,400.00 | 0.86% | 5,146 |
| Nov 20, 2025 | 128,100.00 | 129,500.00 | 128,100.00 | 128,300.00 | 128,300.00 | 0.47% | 3,271 |
| Nov 19, 2025 | 127,300.00 | 128,000.00 | 126,800.00 | 127,700.00 | 127,700.00 | 0.39% | 3,762 |
| Nov 18, 2025 | 128,500.00 | 128,900.00 | 127,200.00 | 127,200.00 | 127,200.00 | -1.40% | 3,319 |
| Nov 17, 2025 | 127,900.00 | 129,000.00 | 127,700.00 | 129,000.00 | 129,000.00 | 0.55% | 2,581 |
| Nov 14, 2025 | 128,000.00 | 128,700.00 | 127,900.00 | 128,300.00 | 128,300.00 | 0.47% | 3,725 |
| Nov 13, 2025 | 128,100.00 | 128,300.00 | 127,300.00 | 127,700.00 | 127,700.00 | -0.31% | 3,617 |
| Nov 12, 2025 | 128,400.00 | 128,700.00 | 127,800.00 | 128,100.00 | 128,100.00 | 0.16% | 3,352 |
| Nov 11, 2025 | 126,200.00 | 128,000.00 | 126,100.00 | 127,900.00 | 127,900.00 | 1.43% | 2,383 |
| Nov 10, 2025 | 126,200.00 | 126,900.00 | 126,100.00 | 126,100.00 | 126,100.00 | 0.32% | 3,410 |
| Nov 7, 2025 | 125,500.00 | 126,300.00 | 125,500.00 | 125,700.00 | 125,700.00 | 0.24% | 3,019 |
| Nov 6, 2025 | 125,400.00 | 125,700.00 | 124,900.00 | 125,400.00 | 125,400.00 | - | 2,230 |
| Nov 5, 2025 | 124,800.00 | 125,400.00 | 124,100.00 | 125,400.00 | 125,400.00 | 0.72% | 6,196 |
| Nov 4, 2025 | 123,400.00 | 124,500.00 | 123,100.00 | 124,500.00 | 124,500.00 | 0.89% | 2,758 |
| Oct 31, 2025 | 124,400.00 | 124,600.00 | 123,400.00 | 123,400.00 | 123,400.00 | -0.16% | 4,566 |
| Oct 30, 2025 | 123,100.00 | 124,000.00 | 122,600.00 | 123,600.00 | 123,600.00 | 0.41% | 3,726 |
| Oct 29, 2025 | 124,300.00 | 124,300.00 | 122,500.00 | 123,100.00 | 123,100.00 | -0.57% | 3,603 |
| Oct 28, 2025 | 123,900.00 | 124,300.00 | 123,300.00 | 123,800.00 | 123,800.00 | -0.48% | 3,696 |
| Oct 27, 2025 | 123,700.00 | 124,400.00 | 123,400.00 | 124,400.00 | 124,400.00 | 0.97% | 3,501 |
| Oct 24, 2025 | 124,300.00 | 124,500.00 | 123,200.00 | 123,200.00 | 123,200.00 | -0.65% | 3,284 |
| Oct 23, 2025 | 122,500.00 | 124,000.00 | 122,200.00 | 124,000.00 | 124,000.00 | 0.90% | 4,824 |
| Oct 22, 2025 | 122,300.00 | 123,300.00 | 122,100.00 | 122,900.00 | 122,900.00 | 0.74% | 3,852 |
| Oct 21, 2025 | 122,500.00 | 122,600.00 | 121,800.00 | 122,000.00 | 122,000.00 | -0.41% | 4,008 |
| Oct 20, 2025 | 122,600.00 | 122,900.00 | 121,600.00 | 122,500.00 | 122,500.00 | 0.08% | 4,635 |
| Oct 17, 2025 | 122,500.00 | 122,700.00 | 121,600.00 | 122,400.00 | 122,400.00 | -0.16% | 3,225 |
| Oct 16, 2025 | 121,800.00 | 122,600.00 | 121,500.00 | 122,600.00 | 122,600.00 | 0.91% | 3,730 |
| Oct 15, 2025 | 120,500.00 | 121,800.00 | 120,500.00 | 121,500.00 | 121,500.00 | 0.33% | 3,006 |
| Oct 14, 2025 | 121,000.00 | 121,700.00 | 120,100.00 | 121,100.00 | 121,100.00 | -0.82% | 3,522 |
| Oct 10, 2025 | 121,700.00 | 122,100.00 | 121,100.00 | 122,100.00 | 122,100.00 | 0.25% | 2,770 |
| Oct 9, 2025 | 121,700.00 | 121,800.00 | 120,900.00 | 121,800.00 | 121,800.00 | 0.08% | 4,411 |
| Oct 8, 2025 | 122,700.00 | 123,300.00 | 121,600.00 | 121,700.00 | 121,700.00 | -0.41% | 3,056 |