CRE Logistics REIT, Inc. (TYO:3487)
Japan · Delayed Price · Currency is JPY 142,900
-1,500 (-1.04%)
Jun 2, 2026, 1:29 PM JST
CRE Logistics REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 144,300.00 | 144,300.00 | 141,500.00 | 143,100.00 | - | -0.90% | 742 |
| Jun 1, 2026 | 147,500.00 | 147,700.00 | 144,300.00 | 144,400.00 | 144,400.00 | -2.30% | 1,513 |
| May 29, 2026 | 147,900.00 | 148,900.00 | 147,600.00 | 147,800.00 | 147,800.00 | 0.27% | 2,604 |
| May 28, 2026 | 146,400.00 | 147,400.00 | 145,700.00 | 147,400.00 | 147,400.00 | 0.34% | 2,053 |
| May 27, 2026 | 146,500.00 | 147,000.00 | 145,700.00 | 146,900.00 | 146,900.00 | 0.75% | 1,995 |
| May 26, 2026 | 146,200.00 | 146,500.00 | 145,200.00 | 145,800.00 | 145,800.00 | -0.27% | 1,333 |
| May 25, 2026 | 147,000.00 | 147,700.00 | 146,200.00 | 146,200.00 | 146,200.00 | -0.75% | 1,366 |
| May 22, 2026 | 148,200.00 | 148,300.00 | 147,300.00 | 147,300.00 | 147,300.00 | -0.54% | 1,126 |
| May 21, 2026 | 147,300.00 | 148,100.00 | 146,900.00 | 148,100.00 | 148,100.00 | 0.68% | 2,451 |
| May 20, 2026 | 149,900.00 | 150,200.00 | 146,900.00 | 147,100.00 | 147,100.00 | -1.93% | 2,025 |
| May 19, 2026 | 148,900.00 | 150,300.00 | 148,800.00 | 150,000.00 | 150,000.00 | 0.74% | 1,443 |
| May 18, 2026 | 151,000.00 | 151,000.00 | 148,100.00 | 148,900.00 | 148,900.00 | -1.52% | 2,707 |
| May 15, 2026 | 150,900.00 | 152,000.00 | 150,600.00 | 151,200.00 | 151,200.00 | 0.20% | 1,206 |
| May 14, 2026 | 151,600.00 | 152,300.00 | 150,400.00 | 150,900.00 | 150,900.00 | -0.53% | 1,128 |
| May 13, 2026 | 152,700.00 | 152,700.00 | 151,700.00 | 151,700.00 | 151,700.00 | -1.04% | 743 |
| 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 |