Japan Real Estate Investment Corporation (TYO:8952)
Japan · Delayed Price · Currency is JPY 129,300
-1,100 (-0.84%)
Sep 18, 2025, 2:45 PM JST
TYO:8952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 131,100.00 | 131,100.00 | 129,400.00 | 130,400.00 | 130,400.00 | -0.69% | 16,561 |
| Sep 16, 2025 | 130,500.00 | 131,300.00 | 130,000.00 | 131,300.00 | 131,300.00 | 0.31% | 18,288 |
| Sep 12, 2025 | 129,600.00 | 130,900.00 | 129,400.00 | 130,900.00 | 130,900.00 | 0.93% | 24,933 |
| Sep 11, 2025 | 128,800.00 | 130,000.00 | 128,500.00 | 129,700.00 | 129,700.00 | 0.62% | 9,110 |
| Sep 10, 2025 | 128,700.00 | 129,000.00 | 128,300.00 | 128,900.00 | 128,900.00 | 0.08% | 10,319 |
| Sep 9, 2025 | 128,700.00 | 129,600.00 | 128,700.00 | 128,800.00 | 128,800.00 | - | 15,569 |
| Sep 8, 2025 | 128,000.00 | 129,400.00 | 127,900.00 | 128,800.00 | 128,800.00 | 0.70% | 13,905 |
| Sep 5, 2025 | 128,100.00 | 128,600.00 | 127,400.00 | 127,900.00 | 127,900.00 | -0.54% | 19,446 |
| Sep 4, 2025 | 128,500.00 | 129,200.00 | 127,400.00 | 128,600.00 | 128,600.00 | -0.08% | 22,350 |
| Sep 3, 2025 | 129,000.00 | 129,400.00 | 128,300.00 | 128,700.00 | 128,700.00 | -0.54% | 20,993 |
| Sep 2, 2025 | 129,900.00 | 130,100.00 | 129,300.00 | 129,400.00 | 129,400.00 | -0.31% | 8,592 |
| Sep 1, 2025 | 128,200.00 | 130,100.00 | 128,000.00 | 129,800.00 | 129,800.00 | 1.49% | 15,524 |
| Aug 29, 2025 | 129,000.00 | 129,300.00 | 127,200.00 | 127,900.00 | 127,900.00 | -1.01% | 41,041 |
| Aug 28, 2025 | 129,900.00 | 130,000.00 | 128,500.00 | 129,200.00 | 129,200.00 | -0.69% | 21,323 |
| Aug 27, 2025 | 129,800.00 | 130,100.00 | 129,200.00 | 130,100.00 | 130,100.00 | 0.54% | 18,415 |
| Aug 26, 2025 | 129,700.00 | 130,300.00 | 128,800.00 | 129,400.00 | 129,400.00 | -0.15% | 16,074 |
| Aug 25, 2025 | 129,200.00 | 129,600.00 | 128,700.00 | 129,600.00 | 129,600.00 | 0.62% | 11,188 |
| Aug 22, 2025 | 129,700.00 | 130,200.00 | 128,600.00 | 128,800.00 | 128,800.00 | -0.92% | 11,967 |
| Aug 21, 2025 | 130,700.00 | 130,800.00 | 129,800.00 | 130,000.00 | 130,000.00 | -0.08% | 17,182 |
| Aug 20, 2025 | 129,700.00 | 130,400.00 | 128,100.00 | 130,100.00 | 130,100.00 | 0.31% | 22,224 |
| Aug 19, 2025 | 126,600.00 | 129,800.00 | 126,200.00 | 129,700.00 | 129,700.00 | 2.37% | 17,889 |
| Aug 18, 2025 | 126,500.00 | 126,900.00 | 126,200.00 | 126,700.00 | 126,700.00 | 0.24% | 11,043 |
| Aug 15, 2025 | 126,200.00 | 126,900.00 | 125,400.00 | 126,400.00 | 126,400.00 | 0.16% | 12,505 |
| Aug 14, 2025 | 127,400.00 | 127,700.00 | 126,000.00 | 126,200.00 | 126,200.00 | -0.94% | 17,389 |
| Aug 13, 2025 | 129,000.00 | 129,100.00 | 127,300.00 | 127,400.00 | 127,400.00 | -0.78% | 21,619 |
| Aug 12, 2025 | 127,500.00 | 129,200.00 | 127,400.00 | 128,400.00 | 128,400.00 | 1.18% | 26,071 |
| Aug 8, 2025 | 126,600.00 | 128,200.00 | 126,200.00 | 126,900.00 | 126,900.00 | 0.24% | 26,147 |
| Aug 7, 2025 | 126,000.00 | 127,000.00 | 125,500.00 | 126,600.00 | 126,600.00 | 0.96% | 19,759 |
| Aug 6, 2025 | 123,400.00 | 126,000.00 | 123,400.00 | 125,400.00 | 125,400.00 | 1.70% | 19,327 |
| Aug 5, 2025 | 122,700.00 | 123,400.00 | 122,500.00 | 123,300.00 | 123,300.00 | 0.57% | 12,096 |
| Aug 4, 2025 | 123,000.00 | 123,400.00 | 122,400.00 | 122,600.00 | 122,600.00 | -0.57% | 15,295 |
| Aug 1, 2025 | 123,300.00 | 123,400.00 | 122,500.00 | 123,300.00 | 123,300.00 | 0.33% | 11,503 |
| Jul 31, 2025 | 122,200.00 | 123,100.00 | 122,200.00 | 122,900.00 | 122,900.00 | 0.74% | 14,468 |
| Jul 30, 2025 | 121,500.00 | 123,400.00 | 121,200.00 | 122,000.00 | 122,000.00 | 0.66% | 27,000 |
| Jul 29, 2025 | 120,700.00 | 121,200.00 | 120,400.00 | 121,200.00 | 121,200.00 | 0.33% | 10,111 |
| Jul 28, 2025 | 120,500.00 | 122,000.00 | 120,000.00 | 120,800.00 | 120,800.00 | 0.50% | 13,276 |
| Jul 25, 2025 | 120,400.00 | 120,500.00 | 119,600.00 | 120,200.00 | 120,200.00 | 0.25% | 11,038 |
| Jul 24, 2025 | 119,400.00 | 120,500.00 | 119,400.00 | 119,900.00 | 119,900.00 | 0.50% | 14,776 |
| Jul 23, 2025 | 119,100.00 | 120,100.00 | 118,900.00 | 119,300.00 | 119,300.00 | 0.25% | 14,776 |
| Jul 22, 2025 | 118,600.00 | 119,000.00 | 117,500.00 | 119,000.00 | 119,000.00 | 0.34% | 13,673 |
| Jul 18, 2025 | 119,000.00 | 119,300.00 | 118,300.00 | 118,600.00 | 118,600.00 | -0.42% | 15,956 |
| Jul 17, 2025 | 118,900.00 | 119,800.00 | 118,400.00 | 119,100.00 | 119,100.00 | 0.17% | 15,956 |
| Jul 16, 2025 | 117,800.00 | 119,100.00 | 117,700.00 | 118,900.00 | 118,900.00 | 0.93% | 17,009 |
| Jul 15, 2025 | 118,400.00 | 118,600.00 | 116,900.00 | 117,800.00 | 117,800.00 | -0.34% | 18,538 |
| Jul 14, 2025 | 117,700.00 | 118,300.00 | 117,400.00 | 118,200.00 | 118,200.00 | 0.68% | 11,619 |
| Jul 11, 2025 | 117,000.00 | 117,500.00 | 116,400.00 | 117,400.00 | 117,400.00 | 0.51% | 13,864 |
| Jul 10, 2025 | 116,300.00 | 116,900.00 | 115,900.00 | 116,800.00 | 116,800.00 | 0.60% | 15,532 |
| Jul 9, 2025 | 117,200.00 | 117,600.00 | 116,100.00 | 116,100.00 | 116,100.00 | -1.02% | 14,713 |
| Jul 8, 2025 | 118,700.00 | 119,100.00 | 117,100.00 | 117,300.00 | 117,300.00 | -1.43% | 18,626 |
| Jul 7, 2025 | 118,100.00 | 119,000.00 | 118,000.00 | 119,000.00 | 119,000.00 | 0.85% | 11,850 |