CRE Logistics REIT, Inc. (TYO:3487)
Japan · Delayed Price · Currency is JPY 152,400
-900 (-0.59%)
May 13, 2026, 11:30 AM JST
CRE Logistics REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 154,300.00 | 154,600.00 | 152,800.00 | 153,300.00 | 153,300.00 | -0.78% | 912 |
| May 11, 2026 | 153,700.00 | 154,600.00 | 153,400.00 | 154,500.00 | 154,500.00 | 0.46% | 827 |
| May 8, 2026 | 154,900.00 | 154,900.00 | 153,000.00 | 153,800.00 | 153,800.00 | 0.07% | 1,483 |
| May 7, 2026 | 156,600.00 | 156,600.00 | 153,700.00 | 153,700.00 | 153,700.00 | -0.45% | 2,295 |
| May 1, 2026 | 154,900.00 | 155,500.00 | 154,200.00 | 154,400.00 | 154,400.00 | -0.06% | 1,144 |
| Apr 30, 2026 | 155,300.00 | 155,800.00 | 154,500.00 | 154,500.00 | 154,500.00 | -0.58% | 1,268 |
| Apr 28, 2026 | 156,900.00 | 156,900.00 | 155,400.00 | 155,400.00 | 155,400.00 | -0.96% | 1,270 |
| Apr 27, 2026 | 158,100.00 | 158,200.00 | 156,700.00 | 156,900.00 | 156,900.00 | -0.25% | 983 |
| Apr 24, 2026 | 158,600.00 | 158,900.00 | 157,300.00 | 157,300.00 | 157,300.00 | -0.82% | 938 |
| Apr 23, 2026 | 158,400.00 | 159,200.00 | 158,000.00 | 158,600.00 | 158,600.00 | 0.13% | 1,168 |
| Apr 22, 2026 | 161,200.00 | 161,200.00 | 158,400.00 | 158,400.00 | 158,400.00 | -1.74% | 1,044 |
| Apr 21, 2026 | 161,000.00 | 161,200.00 | 160,000.00 | 161,200.00 | 161,200.00 | 0.06% | 685 |
| Apr 20, 2026 | 161,000.00 | 161,600.00 | 160,600.00 | 161,100.00 | 161,100.00 | 0.06% | 1,077 |
| Apr 17, 2026 | 162,200.00 | 162,200.00 | 160,600.00 | 161,000.00 | 161,000.00 | -0.74% | 893 |
| Apr 16, 2026 | 161,200.00 | 162,200.00 | 160,900.00 | 162,200.00 | 162,200.00 | 0.68% | 1,079 |
| Apr 15, 2026 | 162,200.00 | 162,300.00 | 161,100.00 | 161,100.00 | 161,100.00 | -0.49% | 1,078 |
| Apr 14, 2026 | 161,800.00 | 162,600.00 | 161,100.00 | 161,900.00 | 161,900.00 | 0.68% | 869 |
| Apr 13, 2026 | 160,700.00 | 161,000.00 | 159,800.00 | 160,800.00 | 160,800.00 | -0.25% | 1,168 |
| Apr 10, 2026 | 162,000.00 | 162,000.00 | 160,100.00 | 161,200.00 | 161,200.00 | 0.25% | 1,606 |
| Apr 9, 2026 | 163,100.00 | 163,100.00 | 160,400.00 | 160,800.00 | 160,800.00 | -1.41% | 1,947 |
| Apr 8, 2026 | 162,400.00 | 163,100.00 | 160,800.00 | 163,100.00 | 163,100.00 | 1.37% | 1,375 |
| Apr 7, 2026 | 161,600.00 | 162,700.00 | 160,200.00 | 160,900.00 | 160,900.00 | -0.43% | 1,097 |
| Apr 6, 2026 | 161,400.00 | 162,800.00 | 160,200.00 | 161,600.00 | 161,600.00 | - | 934 |
| Apr 3, 2026 | 160,500.00 | 162,000.00 | 159,900.00 | 161,600.00 | 161,600.00 | 0.87% | 931 |
| Apr 2, 2026 | 162,500.00 | 163,600.00 | 159,800.00 | 160,200.00 | 160,200.00 | -1.23% | 1,499 |
| Apr 1, 2026 | 161,300.00 | 162,300.00 | 160,800.00 | 162,200.00 | 162,200.00 | 2.01% | 1,704 |
| Mar 31, 2026 | 160,000.00 | 160,300.00 | 158,500.00 | 159,000.00 | 159,000.00 | -0.75% | 2,493 |
| Mar 30, 2026 | 161,500.00 | 161,500.00 | 159,300.00 | 160,200.00 | 160,200.00 | -2.32% | 1,962 |
| Mar 27, 2026 | 163,500.00 | 164,600.00 | 163,400.00 | 164,000.00 | 164,000.00 | 0.37% | 1,637 |
| Mar 26, 2026 | 164,000.00 | 164,300.00 | 162,500.00 | 163,400.00 | 163,400.00 | -0.37% | 1,204 |
| Mar 25, 2026 | 162,200.00 | 164,200.00 | 162,200.00 | 164,000.00 | 164,000.00 | 1.11% | 898 |
| Mar 24, 2026 | 163,100.00 | 164,500.00 | 162,100.00 | 162,200.00 | 162,200.00 | 0.43% | 1,861 |
| Mar 23, 2026 | 164,500.00 | 164,800.00 | 161,200.00 | 161,500.00 | 161,500.00 | -2.12% | 1,654 |
| Mar 19, 2026 | 167,300.00 | 167,300.00 | 165,000.00 | 165,000.00 | 165,000.00 | -1.43% | 1,585 |
| Mar 18, 2026 | 167,100.00 | 167,600.00 | 166,400.00 | 167,400.00 | 167,400.00 | 0.24% | 925 |
| Mar 17, 2026 | 165,900.00 | 167,000.00 | 165,900.00 | 167,000.00 | 167,000.00 | 0.91% | 890 |
| Mar 16, 2026 | 164,200.00 | 165,900.00 | 163,500.00 | 165,500.00 | 165,500.00 | 0.91% | 1,227 |
| Mar 13, 2026 | 164,000.00 | 164,700.00 | 163,200.00 | 164,000.00 | 164,000.00 | - | 1,890 |
| Mar 12, 2026 | 165,300.00 | 165,300.00 | 163,400.00 | 164,000.00 | 164,000.00 | -0.85% | 939 |
| Mar 11, 2026 | 165,100.00 | 166,400.00 | 164,400.00 | 165,400.00 | 165,400.00 | 0.43% | 1,343 |
| Mar 10, 2026 | 164,000.00 | 165,000.00 | 163,500.00 | 164,700.00 | 164,700.00 | 0.49% | 1,539 |
| Mar 9, 2026 | 164,000.00 | 165,000.00 | 162,200.00 | 163,900.00 | 163,900.00 | -0.73% | 1,945 |
| Mar 6, 2026 | 165,400.00 | 166,100.00 | 164,200.00 | 165,100.00 | 165,100.00 | -0.24% | 1,506 |
| Mar 5, 2026 | 164,700.00 | 167,200.00 | 164,700.00 | 165,500.00 | 165,500.00 | 1.04% | 1,769 |
| Mar 4, 2026 | 164,200.00 | 164,200.00 | 161,900.00 | 163,800.00 | 163,800.00 | -0.30% | 2,477 |
| Mar 3, 2026 | 164,700.00 | 165,600.00 | 163,900.00 | 164,300.00 | 164,300.00 | -1.26% | 1,474 |
| Mar 2, 2026 | 164,300.00 | 166,900.00 | 163,400.00 | 166,400.00 | 166,400.00 | 1.28% | 1,886 |
| Feb 27, 2026 | 167,100.00 | 167,100.00 | 164,300.00 | 164,300.00 | 164,300.00 | -1.44% | 2,515 |
| Feb 26, 2026 | 167,200.00 | 167,900.00 | 166,700.00 | 166,700.00 | 166,700.00 | -0.48% | 1,637 |
| Feb 25, 2026 | 167,700.00 | 167,800.00 | 166,300.00 | 167,500.00 | 167,500.00 | 0.36% | 1,453 |