Mitsubishi Estate Logistics REIT Investment Corporation (TYO:3481)
Japan · Delayed Price · Currency is JPY 121,400
-1,000 (-0.82%)
Sep 18, 2025, 3:30 PM JST
TYO:3481 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 122,400.00 | 122,400.00 | 121,600.00 | 121,700.00 | 121,700.00 | -0.57% | 665 |
| Sep 17, 2025 | 123,000.00 | 123,200.00 | 121,800.00 | 122,400.00 | 122,400.00 | -0.49% | 2,556 |
| Sep 16, 2025 | 121,100.00 | 123,000.00 | 120,900.00 | 123,000.00 | 123,000.00 | 1.23% | 4,910 |
| Sep 12, 2025 | 120,500.00 | 121,500.00 | 120,500.00 | 121,500.00 | 121,500.00 | 0.75% | 5,436 |
| Sep 11, 2025 | 120,400.00 | 120,700.00 | 120,000.00 | 120,600.00 | 120,600.00 | 0.33% | 4,652 |
| Sep 10, 2025 | 119,600.00 | 120,200.00 | 119,400.00 | 120,200.00 | 120,200.00 | -0.25% | 3,157 |
| Sep 9, 2025 | 119,500.00 | 120,500.00 | 119,500.00 | 120,500.00 | 120,500.00 | 0.92% | 3,841 |
| Sep 8, 2025 | 119,100.00 | 120,200.00 | 119,000.00 | 119,400.00 | 119,400.00 | 0.34% | 3,517 |
| Sep 5, 2025 | 119,400.00 | 119,700.00 | 118,600.00 | 119,000.00 | 119,000.00 | -0.34% | 3,865 |
| Sep 4, 2025 | 120,300.00 | 120,300.00 | 119,300.00 | 119,400.00 | 119,400.00 | -0.67% | 3,755 |
| Sep 3, 2025 | 122,200.00 | 122,200.00 | 119,600.00 | 120,200.00 | 120,200.00 | -1.39% | 4,270 |
| Sep 2, 2025 | 122,500.00 | 122,600.00 | 121,800.00 | 121,900.00 | 121,900.00 | -0.49% | 2,530 |
| Sep 1, 2025 | 122,300.00 | 122,500.00 | 121,600.00 | 122,500.00 | 122,500.00 | 0.57% | 4,032 |
| Aug 29, 2025 | 122,000.00 | 122,700.00 | 121,800.00 | 121,800.00 | 121,800.00 | -0.33% | 7,459 |
| Aug 28, 2025 | 122,700.00 | 123,200.00 | 121,800.00 | 122,200.00 | 122,200.00 | -2.40% | 7,517 |
| Aug 27, 2025 | 123,300.00 | 125,400.00 | 123,300.00 | 125,200.00 | 122,436.00 | 1.29% | 9,031 |
| Aug 26, 2025 | 123,800.00 | 124,300.00 | 123,600.00 | 123,600.00 | 120,871.32 | -0.32% | 4,390 |
| Aug 25, 2025 | 124,500.00 | 124,500.00 | 123,600.00 | 124,000.00 | 121,262.49 | 0.16% | 2,295 |
| Aug 22, 2025 | 124,300.00 | 124,400.00 | 123,600.00 | 123,800.00 | 121,066.91 | 0.16% | 3,200 |
| Aug 21, 2025 | 124,000.00 | 124,700.00 | 123,500.00 | 123,600.00 | 120,871.32 | -0.24% | 4,249 |
| Aug 20, 2025 | 124,000.00 | 124,500.00 | 123,700.00 | 123,900.00 | 121,164.70 | 0.24% | 3,523 |
| Aug 19, 2025 | 123,200.00 | 123,600.00 | 122,900.00 | 123,600.00 | 120,871.32 | 0.73% | 1,746 |
| Aug 18, 2025 | 122,700.00 | 123,500.00 | 122,600.00 | 122,700.00 | 119,991.19 | 0.16% | 1,961 |
| Aug 15, 2025 | 122,100.00 | 122,800.00 | 122,000.00 | 122,500.00 | 119,795.61 | 0.33% | 2,737 |
| Aug 14, 2025 | 122,000.00 | 122,900.00 | 121,900.00 | 122,100.00 | 119,404.44 | 0.08% | 2,463 |
| Aug 13, 2025 | 123,200.00 | 123,200.00 | 122,000.00 | 122,000.00 | 119,306.65 | -0.57% | 4,563 |
| Aug 12, 2025 | 122,700.00 | 123,200.00 | 122,400.00 | 122,700.00 | 119,991.19 | - | 3,658 |
| Aug 8, 2025 | 122,400.00 | 123,000.00 | 122,200.00 | 122,700.00 | 119,991.19 | -0.08% | 4,931 |
| Aug 7, 2025 | 123,000.00 | 123,500.00 | 122,400.00 | 122,800.00 | 120,088.98 | 0.24% | 5,178 |
| Aug 6, 2025 | 121,800.00 | 122,600.00 | 121,400.00 | 122,500.00 | 119,795.61 | 0.82% | 3,742 |
| Aug 5, 2025 | 121,400.00 | 121,700.00 | 121,100.00 | 121,500.00 | 118,817.68 | 0.25% | 3,698 |
| Aug 4, 2025 | 120,600.00 | 121,400.00 | 120,400.00 | 121,200.00 | 118,524.31 | 0.17% | 2,600 |
| Aug 1, 2025 | 120,400.00 | 121,000.00 | 119,600.00 | 121,000.00 | 118,328.72 | 0.50% | 3,742 |
| Jul 31, 2025 | 120,400.00 | 120,600.00 | 120,100.00 | 120,400.00 | 117,741.97 | 0.25% | 3,436 |
| Jul 30, 2025 | 119,500.00 | 120,500.00 | 119,300.00 | 120,100.00 | 117,448.59 | 0.92% | 6,835 |
| Jul 29, 2025 | 118,600.00 | 119,000.00 | 118,200.00 | 119,000.00 | 116,372.88 | 0.42% | 3,299 |
| Jul 28, 2025 | 117,800.00 | 118,800.00 | 117,800.00 | 118,500.00 | 115,883.91 | 0.77% | 7,147 |
| Jul 25, 2025 | 117,500.00 | 118,100.00 | 117,500.00 | 117,600.00 | 115,003.78 | 0.17% | 3,098 |
| Jul 24, 2025 | 117,700.00 | 118,300.00 | 117,400.00 | 117,400.00 | 114,808.20 | -0.34% | 4,388 |
| Jul 23, 2025 | 118,000.00 | 118,500.00 | 117,800.00 | 117,800.00 | 115,199.37 | -0.25% | 4,127 |
| Jul 22, 2025 | 119,000.00 | 119,000.00 | 118,100.00 | 118,100.00 | 115,492.74 | -0.59% | 3,333 |
| Jul 18, 2025 | 119,100.00 | 119,300.00 | 118,300.00 | 118,800.00 | 116,177.29 | -0.34% | 3,619 |
| Jul 17, 2025 | 119,400.00 | 120,000.00 | 118,900.00 | 119,200.00 | 116,568.46 | -0.08% | 4,608 |
| Jul 16, 2025 | 119,200.00 | 119,500.00 | 118,900.00 | 119,300.00 | 116,666.25 | -0.08% | 3,157 |
| Jul 15, 2025 | 120,000.00 | 120,100.00 | 119,000.00 | 119,400.00 | 116,764.04 | -0.50% | 3,686 |
| Jul 14, 2025 | 119,000.00 | 120,000.00 | 118,600.00 | 120,000.00 | 117,350.80 | 0.93% | 2,730 |
| Jul 11, 2025 | 119,000.00 | 119,500.00 | 118,500.00 | 118,900.00 | 116,275.08 | 0.17% | 4,123 |
| Jul 10, 2025 | 119,000.00 | 119,100.00 | 118,400.00 | 118,700.00 | 116,079.50 | -0.25% | 2,472 |
| Jul 9, 2025 | 120,000.00 | 120,300.00 | 119,000.00 | 119,000.00 | 116,372.88 | -0.67% | 3,246 |
| Jul 8, 2025 | 120,500.00 | 120,800.00 | 119,800.00 | 119,800.00 | 117,155.21 | -0.83% | 5,472 |