Japan Real Estate Investment Corporation (TYO:8952)
Japan flag Japan · Delayed Price · Currency is JPY
129,200
-900 (-0.69%)
Aug 28, 2025, 3:30 PM JST

TYO:8952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025129,900.00130,000.00128,500.00129,200.00129,200.00-0.69%21,323
Aug 27, 2025129,800.00130,100.00129,200.00130,100.00130,100.000.54%18,415
Aug 26, 2025129,700.00130,300.00128,800.00129,400.00129,400.00-0.15%16,074
Aug 25, 2025129,200.00129,600.00128,700.00129,600.00129,600.000.62%11,188
Aug 22, 2025129,700.00130,200.00128,600.00128,800.00128,800.00-0.92%11,967
Aug 21, 2025130,700.00130,800.00129,800.00130,000.00130,000.00-0.08%17,182
Aug 20, 2025129,700.00130,400.00128,100.00130,100.00130,100.000.31%22,224
Aug 19, 2025126,600.00129,800.00126,200.00129,700.00129,700.002.37%17,889
Aug 18, 2025126,500.00126,900.00126,200.00126,700.00126,700.000.24%11,043
Aug 15, 2025126,200.00126,900.00125,400.00126,400.00126,400.000.16%12,505
Aug 14, 2025127,400.00127,700.00126,000.00126,200.00126,200.00-0.94%17,389
Aug 13, 2025129,000.00129,100.00127,300.00127,400.00127,400.00-0.78%21,619
Aug 12, 2025127,500.00129,200.00127,400.00128,400.00128,400.001.18%26,071
Aug 8, 2025126,600.00128,200.00126,200.00126,900.00126,900.000.24%26,147
Aug 7, 2025126,000.00127,000.00125,500.00126,600.00126,600.000.96%19,759
Aug 6, 2025123,400.00126,000.00123,400.00125,400.00125,400.001.70%19,327
Aug 5, 2025122,700.00123,400.00122,500.00123,300.00123,300.000.57%12,096
Aug 4, 2025123,000.00123,400.00122,400.00122,600.00122,600.00-0.57%15,295
Aug 1, 2025123,300.00123,400.00122,500.00123,300.00123,300.000.33%11,503
Jul 31, 2025122,200.00123,100.00122,200.00122,900.00122,900.000.74%14,468
Jul 30, 2025121,500.00123,400.00121,200.00122,000.00122,000.000.66%27,000
Jul 29, 2025120,700.00121,200.00120,400.00121,200.00121,200.000.33%10,111
Jul 28, 2025120,500.00122,000.00120,000.00120,800.00120,800.000.50%13,276
Jul 25, 2025120,400.00120,500.00119,600.00120,200.00120,200.000.25%11,038
Jul 24, 2025119,400.00120,500.00119,400.00119,900.00119,900.000.50%14,776
Jul 23, 2025119,100.00120,100.00118,900.00119,300.00119,300.000.25%14,776
Jul 22, 2025118,600.00119,000.00117,500.00119,000.00119,000.000.34%13,673
Jul 18, 2025119,000.00119,300.00118,300.00118,600.00118,600.00-0.42%15,956
Jul 17, 2025118,900.00119,800.00118,400.00119,100.00119,100.000.17%15,956
Jul 16, 2025117,800.00119,100.00117,700.00118,900.00118,900.000.93%17,009
Jul 15, 2025118,400.00118,600.00116,900.00117,800.00117,800.00-0.34%18,538
Jul 14, 2025117,700.00118,300.00117,400.00118,200.00118,200.000.68%11,619
Jul 11, 2025117,000.00117,500.00116,400.00117,400.00117,400.000.51%13,864
Jul 10, 2025116,300.00116,900.00115,900.00116,800.00116,800.000.60%15,532
Jul 9, 2025117,200.00117,600.00116,100.00116,100.00116,100.00-1.02%14,713
Jul 8, 2025118,700.00119,100.00117,100.00117,300.00117,300.00-1.43%18,626
Jul 7, 2025118,100.00119,000.00118,000.00119,000.00119,000.000.85%11,850
Jul 4, 2025117,500.00118,200.00117,300.00118,000.00118,000.000.60%9,050
Jul 3, 2025117,600.00118,100.00116,900.00117,300.00117,300.00-0.51%15,093
Jul 2, 2025118,000.00118,400.00116,900.00117,900.00117,900.00-0.08%21,143
Jul 1, 2025117,500.00118,000.00116,800.00118,000.00118,000.000.08%13,897
Jun 30, 2025117,800.00118,700.00117,500.00117,900.00117,900.00-19,768
Jun 27, 2025117,900.00118,400.00117,300.00117,900.00117,900.000.17%20,616
Jun 26, 2025118,700.00118,900.00116,200.00117,700.00117,700.00-0.93%26,354
Jun 25, 2025119,100.00119,600.00118,700.00118,800.00118,800.00-0.25%22,421
Jun 24, 2025119,800.00120,300.00118,700.00119,100.00119,100.00-0.58%18,287
Jun 23, 2025119,200.00120,000.00118,900.00119,800.00119,800.000.25%14,844
Jun 20, 2025119,900.00120,000.00118,500.00119,500.00119,500.00-0.25%35,271
Jun 19, 2025119,500.00119,800.00118,900.00119,800.00119,800.000.25%10,650
Jun 18, 2025120,400.00120,400.00119,000.00119,500.00119,500.00-0.58%12,578