CRE Logistics REIT, Inc. (TYO:3487)
Japan · Delayed Price · Currency is JPY 168,600
-100 (-0.06%)
Dec 30, 2025, 3:30 PM JST
CRE Logistics REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 169,200.00 | 169,500.00 | 167,800.00 | 168,600.00 | 168,600.00 | -0.06% | 2,419 |
| Dec 29, 2025 | 169,500.00 | 170,400.00 | 167,900.00 | 168,700.00 | 168,700.00 | -2.71% | 3,468 |
| Dec 26, 2025 | 173,200.00 | 173,800.00 | 172,200.00 | 173,400.00 | 169,584.00 | 0.17% | 3,668 |
| Dec 25, 2025 | 173,200.00 | 173,600.00 | 171,400.00 | 173,100.00 | 169,290.60 | 0.93% | 1,383 |
| Dec 24, 2025 | 171,000.00 | 172,400.00 | 170,400.00 | 171,500.00 | 167,725.81 | 0.29% | 2,125 |
| Dec 23, 2025 | 169,700.00 | 171,000.00 | 169,200.00 | 171,000.00 | 167,236.82 | 1.18% | 1,325 |
| Dec 22, 2025 | 170,000.00 | 170,600.00 | 168,600.00 | 169,000.00 | 165,280.83 | -0.59% | 1,812 |
| Dec 19, 2025 | 169,900.00 | 170,600.00 | 169,300.00 | 170,000.00 | 166,258.82 | 0.41% | 2,147 |
| Dec 18, 2025 | 167,400.00 | 169,900.00 | 167,400.00 | 169,300.00 | 165,574.23 | 1.20% | 1,599 |
| Dec 17, 2025 | 167,400.00 | 167,900.00 | 166,500.00 | 167,300.00 | 163,618.24 | -0.36% | 1,406 |
| Dec 16, 2025 | 168,100.00 | 168,400.00 | 167,100.00 | 167,900.00 | 164,205.04 | 0.12% | 1,794 |
| Dec 15, 2025 | 168,200.00 | 168,500.00 | 166,800.00 | 167,700.00 | 164,009.44 | -0.30% | 1,781 |
| Dec 12, 2025 | 165,200.00 | 168,200.00 | 165,200.00 | 168,200.00 | 164,498.44 | 1.69% | 3,007 |
| Dec 11, 2025 | 165,500.00 | 165,700.00 | 163,800.00 | 165,400.00 | 161,760.06 | 0.12% | 1,572 |
| Dec 10, 2025 | 164,900.00 | 165,900.00 | 164,800.00 | 165,200.00 | 161,564.46 | 0.18% | 1,956 |
| Dec 9, 2025 | 163,500.00 | 164,900.00 | 162,400.00 | 164,900.00 | 161,271.06 | 0.12% | 2,014 |
| Dec 8, 2025 | 164,400.00 | 165,600.00 | 163,500.00 | 164,700.00 | 161,075.46 | 0.18% | 1,783 |
| Dec 5, 2025 | 164,500.00 | 165,800.00 | 163,900.00 | 164,400.00 | 160,782.06 | -0.24% | 1,995 |
| Dec 4, 2025 | 166,000.00 | 166,300.00 | 164,800.00 | 164,800.00 | 161,173.26 | -0.66% | 1,859 |
| Dec 3, 2025 | 164,600.00 | 166,000.00 | 164,300.00 | 165,900.00 | 162,249.05 | 0.42% | 2,642 |
| Dec 2, 2025 | 166,000.00 | 166,200.00 | 164,000.00 | 165,200.00 | 161,564.46 | 0.24% | 2,518 |
| Dec 1, 2025 | 165,700.00 | 167,000.00 | 164,500.00 | 164,800.00 | 161,173.26 | -0.36% | 2,375 |
| Nov 28, 2025 | 166,100.00 | 167,100.00 | 165,400.00 | 165,400.00 | 161,760.06 | -0.06% | 2,857 |
| Nov 27, 2025 | 164,800.00 | 165,500.00 | 164,100.00 | 165,500.00 | 161,857.85 | 0.79% | 1,497 |
| Nov 26, 2025 | 163,000.00 | 164,300.00 | 162,300.00 | 164,200.00 | 160,586.46 | 1.36% | 1,504 |
| Nov 25, 2025 | 162,500.00 | 163,000.00 | 161,600.00 | 162,000.00 | 158,434.88 | 0.06% | 909 |
| Nov 21, 2025 | 161,100.00 | 162,400.00 | 161,000.00 | 161,900.00 | 158,337.08 | 0.50% | 1,426 |
| Nov 20, 2025 | 161,400.00 | 162,700.00 | 161,100.00 | 161,100.00 | 157,554.69 | 0.06% | 1,468 |
| Nov 19, 2025 | 160,400.00 | 161,100.00 | 159,900.00 | 161,000.00 | 157,456.89 | 0.31% | 1,199 |
| Nov 18, 2025 | 162,100.00 | 162,400.00 | 160,500.00 | 160,500.00 | 156,967.89 | -1.35% | 1,581 |
| Nov 17, 2025 | 161,500.00 | 162,800.00 | 160,400.00 | 162,700.00 | 159,119.47 | 0.74% | 1,331 |
| Nov 14, 2025 | 161,400.00 | 161,800.00 | 160,700.00 | 161,500.00 | 157,945.88 | 0.12% | 1,045 |
| Nov 13, 2025 | 161,500.00 | 161,800.00 | 160,600.00 | 161,300.00 | 157,750.28 | -0.06% | 981 |
| Nov 12, 2025 | 161,800.00 | 162,600.00 | 161,400.00 | 161,400.00 | 157,848.08 | -0.12% | 1,164 |
| Nov 11, 2025 | 160,000.00 | 161,600.00 | 159,400.00 | 161,600.00 | 158,043.68 | 1.25% | 1,452 |
| Nov 10, 2025 | 160,000.00 | 160,400.00 | 159,200.00 | 159,600.00 | 156,087.70 | 0.06% | 1,732 |
| Nov 7, 2025 | 160,000.00 | 160,300.00 | 158,900.00 | 159,500.00 | 155,989.90 | -0.25% | 1,004 |
| Nov 6, 2025 | 159,600.00 | 159,900.00 | 158,600.00 | 159,900.00 | 156,381.09 | 0.19% | 1,164 |
| Nov 5, 2025 | 158,800.00 | 159,700.00 | 157,600.00 | 159,600.00 | 156,087.70 | 0.50% | 3,027 |
| Nov 4, 2025 | 158,000.00 | 158,800.00 | 157,200.00 | 158,800.00 | 155,305.30 | 1.15% | 1,414 |
| Oct 31, 2025 | 157,200.00 | 158,600.00 | 157,000.00 | 157,000.00 | 153,544.91 | 0.38% | 2,063 |
| Oct 30, 2025 | 156,000.00 | 157,300.00 | 155,400.00 | 156,400.00 | 152,958.12 | 0.26% | 1,538 |
| Oct 29, 2025 | 156,800.00 | 156,800.00 | 155,100.00 | 156,000.00 | 152,566.92 | -0.51% | 1,390 |
| Oct 28, 2025 | 157,700.00 | 157,700.00 | 155,800.00 | 156,800.00 | 153,349.31 | -0.57% | 1,156 |
| Oct 27, 2025 | 157,000.00 | 157,700.00 | 156,700.00 | 157,700.00 | 154,229.51 | 0.96% | 1,396 |
| Oct 24, 2025 | 158,000.00 | 158,000.00 | 156,000.00 | 156,200.00 | 152,762.52 | -1.01% | 1,238 |
| Oct 23, 2025 | 156,900.00 | 157,900.00 | 156,400.00 | 157,800.00 | 154,327.31 | 0.51% | 1,478 |
| Oct 22, 2025 | 156,300.00 | 157,000.00 | 155,900.00 | 157,000.00 | 153,544.91 | 0.64% | 1,040 |
| Oct 21, 2025 | 156,300.00 | 156,600.00 | 155,700.00 | 156,000.00 | 152,566.92 | - | 904 |
| Oct 20, 2025 | 155,200.00 | 156,400.00 | 154,900.00 | 156,000.00 | 152,566.92 | 0.78% | 997 |