CRE Logistics REIT, Inc. (TYO:3487)
Japan · Delayed Price · Currency is JPY 152,800
-400 (-0.26%)
Sep 19, 2025, 9:42 AM JST
CRE Logistics REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 153,800.00 | 153,900.00 | 153,100.00 | 153,400.00 | - | - | 335 |
| Sep 17, 2025 | 152,700.00 | 153,500.00 | 152,500.00 | 153,400.00 | 153,400.00 | -0.07% | 1,838 |
| Sep 16, 2025 | 151,300.00 | 153,800.00 | 151,300.00 | 153,500.00 | 153,500.00 | 0.59% | 2,750 |
| Sep 12, 2025 | 150,600.00 | 152,800.00 | 150,600.00 | 152,600.00 | 152,600.00 | 0.93% | 3,062 |
| Sep 11, 2025 | 151,000.00 | 151,900.00 | 150,600.00 | 151,200.00 | 151,200.00 | -0.20% | 1,567 |
| Sep 10, 2025 | 151,600.00 | 151,800.00 | 150,600.00 | 151,500.00 | 151,500.00 | -0.66% | 1,791 |
| Sep 9, 2025 | 152,000.00 | 152,500.00 | 151,700.00 | 152,500.00 | 152,500.00 | 0.53% | 1,384 |
| Sep 8, 2025 | 151,600.00 | 152,500.00 | 151,000.00 | 151,700.00 | 151,700.00 | 0.33% | 1,757 |
| Sep 5, 2025 | 150,900.00 | 151,500.00 | 150,500.00 | 151,200.00 | 151,200.00 | - | 2,602 |
| Sep 4, 2025 | 152,700.00 | 153,000.00 | 150,700.00 | 151,200.00 | 151,200.00 | -1.24% | 2,554 |
| Sep 3, 2025 | 154,700.00 | 154,800.00 | 152,200.00 | 153,100.00 | 153,100.00 | -1.03% | 2,503 |
| Sep 2, 2025 | 155,600.00 | 155,600.00 | 154,500.00 | 154,700.00 | 154,700.00 | -0.77% | 1,029 |
| Sep 1, 2025 | 155,100.00 | 156,400.00 | 153,800.00 | 155,900.00 | 155,900.00 | 0.19% | 2,972 |
| Aug 29, 2025 | 154,900.00 | 156,200.00 | 154,700.00 | 155,600.00 | 155,600.00 | 0.45% | 2,359 |
| Aug 28, 2025 | 156,900.00 | 156,900.00 | 154,700.00 | 154,900.00 | 154,900.00 | -0.96% | 1,630 |
| Aug 27, 2025 | 155,000.00 | 156,800.00 | 154,800.00 | 156,400.00 | 156,400.00 | 1.43% | 2,028 |
| Aug 26, 2025 | 154,700.00 | 155,500.00 | 154,000.00 | 154,200.00 | 154,200.00 | -0.26% | 2,052 |
| Aug 25, 2025 | 155,400.00 | 155,500.00 | 153,600.00 | 154,600.00 | 154,600.00 | 0.26% | 1,748 |
| Aug 22, 2025 | 154,600.00 | 154,700.00 | 153,800.00 | 154,200.00 | 154,200.00 | -0.32% | 1,509 |
| Aug 21, 2025 | 155,700.00 | 156,200.00 | 154,700.00 | 154,700.00 | 154,700.00 | -0.58% | 1,728 |
| Aug 20, 2025 | 156,000.00 | 156,100.00 | 154,800.00 | 155,600.00 | 155,600.00 | -0.26% | 2,765 |
| Aug 19, 2025 | 154,500.00 | 156,000.00 | 153,400.00 | 156,000.00 | 156,000.00 | 1.69% | 1,925 |
| Aug 18, 2025 | 153,500.00 | 154,600.00 | 153,200.00 | 153,400.00 | 153,400.00 | - | 1,287 |
| Aug 15, 2025 | 153,800.00 | 153,900.00 | 152,900.00 | 153,400.00 | 153,400.00 | - | 1,367 |
| Aug 14, 2025 | 152,900.00 | 153,900.00 | 152,000.00 | 153,400.00 | 153,400.00 | 0.33% | 961 |
| Aug 13, 2025 | 152,500.00 | 153,300.00 | 152,200.00 | 152,900.00 | 152,900.00 | 0.26% | 1,554 |
| Aug 12, 2025 | 152,000.00 | 153,400.00 | 151,000.00 | 152,500.00 | 152,500.00 | 0.13% | 1,942 |
| Aug 8, 2025 | 152,700.00 | 153,200.00 | 151,000.00 | 152,300.00 | 152,300.00 | -0.46% | 2,401 |
| Aug 7, 2025 | 152,100.00 | 153,000.00 | 152,000.00 | 153,000.00 | 153,000.00 | 0.72% | 2,047 |
| Aug 6, 2025 | 151,200.00 | 152,300.00 | 151,100.00 | 151,900.00 | 151,900.00 | 0.26% | 1,784 |
| Aug 5, 2025 | 151,000.00 | 152,000.00 | 150,800.00 | 151,500.00 | 151,500.00 | 0.33% | 1,243 |
| Aug 4, 2025 | 150,000.00 | 151,700.00 | 149,400.00 | 151,000.00 | 151,000.00 | 0.67% | 3,003 |
| Aug 1, 2025 | 150,000.00 | 150,700.00 | 149,300.00 | 150,000.00 | 150,000.00 | 0.27% | 1,981 |
| Jul 31, 2025 | 149,200.00 | 150,700.00 | 148,600.00 | 149,600.00 | 149,600.00 | 0.27% | 2,857 |
| Jul 30, 2025 | 147,600.00 | 149,700.00 | 147,600.00 | 149,200.00 | 149,200.00 | 1.50% | 5,477 |
| Jul 29, 2025 | 146,200.00 | 147,000.00 | 146,000.00 | 147,000.00 | 147,000.00 | 0.62% | 1,835 |
| Jul 28, 2025 | 146,800.00 | 147,400.00 | 146,100.00 | 146,100.00 | 146,100.00 | -0.34% | 2,689 |
| Jul 25, 2025 | 146,900.00 | 147,400.00 | 146,400.00 | 146,600.00 | 146,600.00 | 0.14% | 1,435 |
| Jul 24, 2025 | 146,000.00 | 147,200.00 | 146,000.00 | 146,400.00 | 146,400.00 | - | 1,434 |
| Jul 23, 2025 | 146,900.00 | 147,300.00 | 146,300.00 | 146,400.00 | 146,400.00 | -0.61% | 1,395 |
| Jul 22, 2025 | 147,900.00 | 148,100.00 | 146,700.00 | 147,300.00 | 147,300.00 | -0.41% | 1,039 |
| Jul 18, 2025 | 150,000.00 | 150,000.00 | 147,800.00 | 147,900.00 | 147,900.00 | -1.40% | 1,475 |
| Jul 17, 2025 | 150,000.00 | 150,000.00 | 149,400.00 | 150,000.00 | 150,000.00 | 0.07% | 824 |
| Jul 16, 2025 | 149,900.00 | 150,600.00 | 149,400.00 | 149,900.00 | 149,900.00 | -0.40% | 1,154 |
| Jul 15, 2025 | 150,700.00 | 150,700.00 | 149,500.00 | 150,500.00 | 150,500.00 | -0.07% | 1,108 |
| Jul 14, 2025 | 151,500.00 | 151,500.00 | 149,800.00 | 150,600.00 | 150,600.00 | -0.13% | 1,127 |
| Jul 11, 2025 | 150,500.00 | 151,400.00 | 150,500.00 | 150,800.00 | 150,800.00 | 0.80% | 854 |
| Jul 10, 2025 | 150,200.00 | 150,200.00 | 149,400.00 | 149,600.00 | 149,600.00 | 0.20% | 799 |
| Jul 9, 2025 | 149,900.00 | 150,500.00 | 149,300.00 | 149,300.00 | 149,300.00 | -0.20% | 959 |
| Jul 8, 2025 | 152,400.00 | 152,400.00 | 149,400.00 | 149,600.00 | 149,600.00 | -1.84% | 1,530 |