Kasumigaseki Hotel REIT Investment Corporation (TYO:401A)
Japan · Delayed Price · Currency is JPY 95,900
+100 (0.10%)
At close: Aug 5, 2026
TYO:401A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 95,300.00 | 96,300.00 | 95,200.00 | 95,900.00 | 95,900.00 | 0.10% | 1,186 |
| Aug 4, 2026 | 95,200.00 | 95,900.00 | 94,900.00 | 95,800.00 | 95,800.00 | 0.63% | 940 |
| Aug 3, 2026 | 95,800.00 | 96,200.00 | 95,200.00 | 95,200.00 | 95,200.00 | - | 1,848 |
| Jul 31, 2026 | 96,200.00 | 96,400.00 | 95,200.00 | 95,200.00 | 95,200.00 | -1.14% | 1,625 |
| Jul 30, 2026 | 94,400.00 | 96,300.00 | 94,200.00 | 96,300.00 | 96,300.00 | 2.04% | 4,032 |
| Jul 29, 2026 | 98,300.00 | 98,500.00 | 96,800.00 | 97,300.00 | 94,377.01 | -0.41% | 3,286 |
| Jul 28, 2026 | 98,600.00 | 98,800.00 | 97,700.00 | 97,700.00 | 94,765.00 | -0.61% | 1,808 |
| Jul 27, 2026 | 98,500.00 | 98,800.00 | 97,800.00 | 98,300.00 | 95,346.97 | 0.61% | 801 |
| Jul 24, 2026 | 98,000.00 | 98,000.00 | 97,500.00 | 97,700.00 | 94,765.00 | -0.51% | 919 |
| Jul 23, 2026 | 98,800.00 | 98,900.00 | 97,800.00 | 98,200.00 | 95,249.98 | - | 826 |
| Jul 22, 2026 | 98,000.00 | 98,700.00 | 97,900.00 | 98,200.00 | 95,249.98 | 0.51% | 1,211 |
| Jul 21, 2026 | 96,600.00 | 97,900.00 | 96,600.00 | 97,700.00 | 94,765.00 | 1.66% | 1,111 |
| Jul 17, 2026 | 97,500.00 | 97,500.00 | 96,000.00 | 96,100.00 | 93,213.06 | -0.62% | 1,374 |
| Jul 16, 2026 | 97,700.00 | 98,000.00 | 96,700.00 | 96,700.00 | 93,795.04 | -1.12% | 1,597 |
| Jul 15, 2026 | 96,800.00 | 98,000.00 | 96,800.00 | 97,800.00 | 94,861.99 | 1.14% | 1,387 |
| Jul 14, 2026 | 96,800.00 | 97,600.00 | 96,700.00 | 96,700.00 | 93,795.04 | - | 1,114 |
| Jul 13, 2026 | 97,200.00 | 98,000.00 | 96,700.00 | 96,700.00 | 93,795.04 | -0.51% | 1,023 |
| Jul 10, 2026 | 97,500.00 | 97,800.00 | 97,200.00 | 97,200.00 | 94,280.02 | -0.21% | 1,135 |
| Jul 9, 2026 | 97,400.00 | 97,900.00 | 97,200.00 | 97,400.00 | 94,474.01 | -0.20% | 984 |
| Jul 8, 2026 | 97,000.00 | 97,800.00 | 96,800.00 | 97,600.00 | 94,668.00 | 0.62% | 1,101 |
| Jul 7, 2026 | 98,700.00 | 98,700.00 | 97,000.00 | 97,000.00 | 94,086.02 | -1.42% | 2,490 |
| Jul 6, 2026 | 99,100.00 | 99,500.00 | 98,400.00 | 98,400.00 | 95,443.97 | -0.81% | 2,149 |
| Jul 3, 2026 | 99,600.00 | 99,800.00 | 98,700.00 | 99,200.00 | 96,219.93 | -0.20% | 1,345 |
| Jul 2, 2026 | 99,200.00 | 99,900.00 | 99,000.00 | 99,400.00 | 96,413.93 | 0.40% | 1,605 |
| Jul 1, 2026 | 100,500.00 | 100,500.00 | 98,700.00 | 99,000.00 | 96,025.94 | -1.20% | 1,447 |
| Jun 30, 2026 | 100,200.00 | 100,700.00 | 99,900.00 | 100,200.00 | 97,189.89 | 0.10% | 1,008 |
| Jun 29, 2026 | 99,900.00 | 100,500.00 | 99,400.00 | 100,100.00 | 97,092.90 | 0.20% | 1,492 |
| Jun 26, 2026 | 99,700.00 | 99,900.00 | 98,800.00 | 99,900.00 | 96,898.91 | 0.50% | 918 |
| Jun 25, 2026 | 99,000.00 | 99,700.00 | 98,200.00 | 99,400.00 | 96,413.93 | 1.02% | 1,091 |
| Jun 24, 2026 | 97,900.00 | 98,900.00 | 97,500.00 | 98,400.00 | 95,443.97 | 0.82% | 1,512 |
| Jun 23, 2026 | 97,900.00 | 97,900.00 | 96,800.00 | 97,600.00 | 94,668.00 | -0.10% | 826 |
| Jun 22, 2026 | 97,800.00 | 97,900.00 | 96,600.00 | 97,700.00 | 94,765.00 | 0.31% | 626 |
| Jun 19, 2026 | 97,000.00 | 97,800.00 | 96,800.00 | 97,400.00 | 94,474.01 | 0.41% | 1,753 |
| Jun 18, 2026 | 96,500.00 | 97,000.00 | 96,300.00 | 97,000.00 | 94,086.02 | 0.52% | 2,000 |
| Jun 17, 2026 | 95,800.00 | 96,600.00 | 95,300.00 | 96,500.00 | 93,601.05 | 0.63% | 1,320 |
| Jun 16, 2026 | 95,800.00 | 95,900.00 | 94,900.00 | 95,900.00 | 93,019.07 | - | 1,173 |
| Jun 15, 2026 | 95,100.00 | 95,900.00 | 95,000.00 | 95,900.00 | 93,019.07 | 1.16% | 1,654 |
| Jun 12, 2026 | 94,800.00 | 95,100.00 | 94,700.00 | 94,800.00 | 91,952.11 | 0.42% | 1,686 |
| Jun 11, 2026 | 94,500.00 | 94,800.00 | 94,200.00 | 94,400.00 | 91,564.13 | -0.32% | 790 |
| Jun 10, 2026 | 93,900.00 | 94,700.00 | 93,700.00 | 94,700.00 | 91,855.12 | 0.53% | 1,549 |
| Jun 9, 2026 | 95,200.00 | 95,300.00 | 94,000.00 | 94,200.00 | 91,370.14 | -0.95% | 4,307 |
| Jun 8, 2026 | 95,800.00 | 96,000.00 | 94,800.00 | 95,100.00 | 92,243.10 | -1.45% | 3,775 |
| Jun 5, 2026 | 96,000.00 | 97,000.00 | 95,800.00 | 96,500.00 | 93,601.05 | 0.73% | 1,056 |
| Jun 4, 2026 | 96,500.00 | 96,500.00 | 95,600.00 | 95,800.00 | 92,922.07 | -1.03% | 2,560 |
| Jun 3, 2026 | 96,700.00 | 97,300.00 | 96,200.00 | 96,800.00 | 93,892.03 | -0.21% | 1,835 |
| Jun 2, 2026 | 97,500.00 | 97,500.00 | 96,400.00 | 97,000.00 | 94,086.02 | -0.61% | 1,904 |
| Jun 1, 2026 | 98,500.00 | 98,500.00 | 97,200.00 | 97,600.00 | 94,668.00 | -0.91% | 1,375 |
| May 29, 2026 | 97,900.00 | 98,700.00 | 97,500.00 | 98,500.00 | 95,540.96 | 0.61% | 1,708 |
| May 28, 2026 | 96,500.00 | 98,000.00 | 96,200.00 | 97,900.00 | 94,958.99 | 1.45% | 2,430 |
| May 27, 2026 | 96,900.00 | 97,300.00 | 96,400.00 | 96,500.00 | 93,601.05 | -0.52% | 1,000 |