CRE Logistics REIT, Inc. (TYO:3487)
Japan · Delayed Price · Currency is JPY 141,000
-2,700 (-1.88%)
Jul 31, 2026, 3:30 PM JST
CRE Logistics REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 145,300.00 | 145,300.00 | 140,800.00 | 141,000.00 | 141,000.00 | -1.88% | 2,680 |
| Jul 30, 2026 | 146,400.00 | 146,900.00 | 143,700.00 | 143,700.00 | 143,700.00 | -2.38% | 9,753 |
| Jul 29, 2026 | 145,000.00 | 147,200.00 | 144,400.00 | 147,200.00 | 147,200.00 | 1.94% | 2,199 |
| Jul 28, 2026 | 143,700.00 | 144,900.00 | 143,400.00 | 144,400.00 | 144,400.00 | 0.28% | 1,111 |
| Jul 27, 2026 | 142,700.00 | 144,200.00 | 142,100.00 | 144,000.00 | 144,000.00 | 1.34% | 935 |
| Jul 24, 2026 | 142,000.00 | 142,300.00 | 141,000.00 | 142,100.00 | 142,100.00 | -0.07% | 1,344 |
| Jul 23, 2026 | 144,000.00 | 144,000.00 | 141,500.00 | 142,200.00 | 142,200.00 | -0.91% | 1,593 |
| Jul 22, 2026 | 144,200.00 | 144,500.00 | 143,000.00 | 143,500.00 | 143,500.00 | -0.14% | 1,566 |
| Jul 21, 2026 | 143,100.00 | 144,400.00 | 142,300.00 | 143,700.00 | 143,700.00 | 0.98% | 1,423 |
| Jul 17, 2026 | 141,500.00 | 143,000.00 | 140,700.00 | 142,300.00 | 142,300.00 | 1.14% | 1,481 |
| Jul 16, 2026 | 142,200.00 | 143,500.00 | 140,700.00 | 140,700.00 | 140,700.00 | -1.61% | 2,392 |
| Jul 15, 2026 | 142,700.00 | 143,400.00 | 142,400.00 | 143,000.00 | 143,000.00 | 0.35% | 2,021 |
| Jul 14, 2026 | 141,000.00 | 142,500.00 | 140,800.00 | 142,500.00 | 142,500.00 | 1.06% | 1,415 |
| Jul 13, 2026 | 142,200.00 | 143,000.00 | 140,700.00 | 141,000.00 | 141,000.00 | -0.77% | 1,341 |
| Jul 10, 2026 | 142,400.00 | 142,700.00 | 141,700.00 | 142,100.00 | 142,100.00 | -0.14% | 1,283 |
| Jul 9, 2026 | 142,700.00 | 142,900.00 | 141,800.00 | 142,300.00 | 142,300.00 | -0.21% | 2,081 |
| Jul 8, 2026 | 143,000.00 | 143,200.00 | 142,100.00 | 142,600.00 | 142,600.00 | -0.14% | 2,087 |
| Jul 7, 2026 | 142,800.00 | 144,000.00 | 142,800.00 | 142,800.00 | 142,800.00 | -0.07% | 1,891 |
| Jul 6, 2026 | 142,200.00 | 144,200.00 | 142,000.00 | 142,900.00 | 142,900.00 | 0.56% | 1,568 |
| Jul 3, 2026 | 140,000.00 | 142,400.00 | 140,000.00 | 142,100.00 | 142,100.00 | 1.50% | 1,562 |
| Jul 2, 2026 | 139,600.00 | 140,700.00 | 138,700.00 | 140,000.00 | 140,000.00 | 0.94% | 1,481 |
| Jul 1, 2026 | 140,300.00 | 140,400.00 | 138,300.00 | 138,700.00 | 138,700.00 | -1.21% | 2,115 |
| Jun 30, 2026 | 140,800.00 | 140,800.00 | 139,800.00 | 140,400.00 | 140,400.00 | 0.29% | 2,236 |
| Jun 29, 2026 | 139,700.00 | 141,400.00 | 139,600.00 | 140,000.00 | 140,000.00 | 0.17% | 4,058 |
| Jun 26, 2026 | 140,800.00 | 144,000.00 | 140,800.00 | 143,600.00 | 139,757.00 | 1.77% | 5,786 |
| Jun 25, 2026 | 142,000.00 | 142,200.00 | 140,800.00 | 141,100.00 | 137,323.90 | -0.56% | 2,648 |
| Jun 24, 2026 | 140,800.00 | 142,200.00 | 140,800.00 | 141,900.00 | 138,102.50 | 0.85% | 1,568 |
| Jun 23, 2026 | 139,800.00 | 141,100.00 | 139,700.00 | 140,700.00 | 136,934.61 | 1.08% | 2,321 |
| Jun 22, 2026 | 140,800.00 | 141,000.00 | 139,200.00 | 139,200.00 | 135,474.75 | -1.14% | 1,711 |
| Jun 19, 2026 | 140,400.00 | 140,900.00 | 139,900.00 | 140,800.00 | 137,031.93 | 0.28% | 3,364 |
| Jun 18, 2026 | 141,200.00 | 141,200.00 | 139,900.00 | 140,400.00 | 136,642.64 | -0.28% | 2,102 |
| Jun 17, 2026 | 140,100.00 | 141,300.00 | 139,400.00 | 140,800.00 | 137,031.93 | 0.79% | 1,419 |
| Jun 16, 2026 | 142,600.00 | 143,000.00 | 139,600.00 | 139,700.00 | 135,961.37 | -2.31% | 2,133 |
| Jun 15, 2026 | 143,100.00 | 144,200.00 | 142,300.00 | 143,000.00 | 139,173.06 | 0.49% | 1,920 |
| Jun 12, 2026 | 142,200.00 | 143,400.00 | 141,100.00 | 142,300.00 | 138,491.79 | 0.71% | 2,984 |
| Jun 11, 2026 | 140,500.00 | 142,700.00 | 139,800.00 | 141,300.00 | 137,518.55 | -0.07% | 2,115 |
| Jun 10, 2026 | 139,600.00 | 141,400.00 | 138,600.00 | 141,400.00 | 137,615.88 | 1.65% | 2,398 |
| Jun 9, 2026 | 140,800.00 | 140,800.00 | 139,000.00 | 139,100.00 | 135,377.43 | -1.14% | 1,916 |
| Jun 8, 2026 | 140,000.00 | 141,100.00 | 139,600.00 | 140,700.00 | 136,934.61 | -0.07% | 1,933 |
| Jun 5, 2026 | 141,000.00 | 141,900.00 | 140,100.00 | 140,800.00 | 137,031.93 | 0.28% | 1,449 |
| Jun 4, 2026 | 142,200.00 | 142,200.00 | 140,100.00 | 140,400.00 | 136,642.64 | -1.34% | 1,805 |
| Jun 3, 2026 | 141,500.00 | 143,900.00 | 141,500.00 | 142,300.00 | 138,491.79 | -0.49% | 2,495 |
| Jun 2, 2026 | 144,300.00 | 144,300.00 | 141,500.00 | 143,000.00 | 139,173.06 | -0.97% | 1,711 |
| Jun 1, 2026 | 147,500.00 | 147,700.00 | 144,300.00 | 144,400.00 | 140,535.59 | -2.30% | 1,513 |
| May 29, 2026 | 147,900.00 | 148,900.00 | 147,600.00 | 147,800.00 | 143,844.60 | 0.27% | 2,604 |
| May 28, 2026 | 146,400.00 | 147,400.00 | 145,700.00 | 147,400.00 | 143,455.31 | 0.34% | 2,053 |
| May 27, 2026 | 146,500.00 | 147,000.00 | 145,700.00 | 146,900.00 | 142,968.69 | 0.75% | 1,995 |
| May 26, 2026 | 146,200.00 | 146,500.00 | 145,200.00 | 145,800.00 | 141,898.12 | -0.27% | 1,333 |
| May 25, 2026 | 147,000.00 | 147,700.00 | 146,200.00 | 146,200.00 | 142,287.42 | -0.75% | 1,366 |
| May 22, 2026 | 148,200.00 | 148,300.00 | 147,300.00 | 147,300.00 | 143,357.98 | -0.54% | 1,126 |