Japan Real Estate Investment Corporation (TYO:8952)
Japan · Delayed Price · Currency is JPY 124,100
-300 (-0.24%)
Oct 10, 2025, 3:30 PM JST
TYO:8952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 124,200.00 | 124,200.00 | 123,300.00 | 124,100.00 | 124,100.00 | -0.24% | 10,159 |
| Oct 9, 2025 | 124,300.00 | 124,500.00 | 122,900.00 | 124,400.00 | 124,400.00 | -0.08% | 17,443 |
| Oct 8, 2025 | 124,900.00 | 125,300.00 | 124,300.00 | 124,500.00 | 124,500.00 | -0.40% | 11,728 |
| Oct 7, 2025 | 126,300.00 | 126,300.00 | 124,300.00 | 125,000.00 | 125,000.00 | -1.03% | 12,647 |
| Oct 6, 2025 | 124,800.00 | 126,300.00 | 124,800.00 | 126,300.00 | 126,300.00 | 1.53% | 11,936 |
| Oct 3, 2025 | 123,900.00 | 124,500.00 | 123,600.00 | 124,400.00 | 124,400.00 | - | 10,312 |
| Oct 2, 2025 | 124,200.00 | 125,500.00 | 123,100.00 | 124,400.00 | 124,400.00 | 0.24% | 17,159 |
| Oct 1, 2025 | 124,400.00 | 124,500.00 | 123,000.00 | 124,100.00 | 124,100.00 | -0.32% | 18,243 |
| Sep 30, 2025 | 124,900.00 | 125,000.00 | 123,200.00 | 124,500.00 | 124,500.00 | 0.40% | 19,591 |
| Sep 29, 2025 | 126,200.00 | 126,200.00 | 124,000.00 | 124,000.00 | 124,000.00 | -3.73% | 18,459 |
| Sep 26, 2025 | 128,500.00 | 128,800.00 | 128,000.00 | 128,800.00 | 126,289.00 | 0.55% | 18,826 |
| Sep 25, 2025 | 127,400.00 | 128,700.00 | 127,100.00 | 128,100.00 | 125,602.65 | 0.47% | 14,407 |
| Sep 24, 2025 | 127,400.00 | 127,600.00 | 126,600.00 | 127,500.00 | 125,014.34 | 0.16% | 14,737 |
| Sep 22, 2025 | 128,400.00 | 128,400.00 | 127,100.00 | 127,300.00 | 124,818.24 | -0.78% | 15,608 |
| Sep 19, 2025 | 129,900.00 | 129,900.00 | 127,300.00 | 128,300.00 | 125,798.75 | -1.31% | 35,177 |
| Sep 18, 2025 | 130,400.00 | 130,600.00 | 129,300.00 | 130,000.00 | 127,465.61 | -0.31% | 10,442 |
| Sep 17, 2025 | 131,100.00 | 131,100.00 | 129,400.00 | 130,400.00 | 127,857.81 | -0.69% | 16,561 |
| Sep 16, 2025 | 130,500.00 | 131,300.00 | 130,000.00 | 131,300.00 | 128,740.26 | 0.31% | 18,288 |
| Sep 12, 2025 | 129,600.00 | 130,900.00 | 129,400.00 | 130,900.00 | 128,348.06 | 0.93% | 24,933 |
| Sep 11, 2025 | 128,800.00 | 130,000.00 | 128,500.00 | 129,700.00 | 127,171.45 | 0.62% | 24,933 |
| Sep 10, 2025 | 128,700.00 | 129,000.00 | 128,300.00 | 128,900.00 | 126,387.05 | 0.08% | 10,319 |
| Sep 9, 2025 | 128,700.00 | 129,600.00 | 128,700.00 | 128,800.00 | 126,289.00 | - | 15,569 |
| Sep 8, 2025 | 128,000.00 | 129,400.00 | 127,900.00 | 128,800.00 | 126,289.00 | 0.70% | 13,905 |
| Sep 5, 2025 | 128,100.00 | 128,600.00 | 127,400.00 | 127,900.00 | 125,406.55 | -0.54% | 19,446 |
| Sep 4, 2025 | 128,500.00 | 129,200.00 | 127,400.00 | 128,600.00 | 126,092.90 | -0.08% | 22,350 |
| Sep 3, 2025 | 129,000.00 | 129,400.00 | 128,300.00 | 128,700.00 | 126,190.95 | -0.54% | 20,993 |
| Sep 2, 2025 | 129,900.00 | 130,100.00 | 129,300.00 | 129,400.00 | 126,877.30 | -0.31% | 8,592 |
| Sep 1, 2025 | 128,200.00 | 130,100.00 | 128,000.00 | 129,800.00 | 127,268.90 | 1.49% | 15,524 |
| Aug 29, 2025 | 129,000.00 | 129,300.00 | 127,200.00 | 127,900.00 | 125,405.95 | -1.01% | 41,041 |
| Aug 28, 2025 | 129,900.00 | 130,000.00 | 128,500.00 | 129,200.00 | 126,680.60 | -0.69% | 21,323 |
| Aug 27, 2025 | 129,800.00 | 130,100.00 | 129,200.00 | 130,100.00 | 127,563.05 | 0.54% | 18,415 |
| Aug 26, 2025 | 129,700.00 | 130,300.00 | 128,800.00 | 129,400.00 | 126,876.70 | -0.15% | 16,074 |
| Aug 25, 2025 | 129,200.00 | 129,600.00 | 128,700.00 | 129,600.00 | 127,072.80 | 0.62% | 11,188 |
| Aug 22, 2025 | 129,700.00 | 130,200.00 | 128,600.00 | 128,800.00 | 126,288.40 | -0.92% | 11,967 |
| Aug 21, 2025 | 130,700.00 | 130,800.00 | 129,800.00 | 130,000.00 | 127,465.00 | -0.08% | 17,182 |
| Aug 20, 2025 | 129,700.00 | 130,400.00 | 128,100.00 | 130,100.00 | 127,563.05 | 0.31% | 22,224 |
| Aug 19, 2025 | 126,600.00 | 129,800.00 | 126,200.00 | 129,700.00 | 127,170.85 | 2.37% | 17,889 |
| Aug 18, 2025 | 126,500.00 | 126,900.00 | 126,200.00 | 126,700.00 | 124,229.35 | 0.24% | 11,043 |
| Aug 15, 2025 | 126,200.00 | 126,900.00 | 125,400.00 | 126,400.00 | 123,935.20 | 0.16% | 12,505 |
| Aug 14, 2025 | 127,400.00 | 127,700.00 | 126,000.00 | 126,200.00 | 123,739.10 | -0.94% | 17,389 |
| Aug 13, 2025 | 129,000.00 | 129,100.00 | 127,300.00 | 127,400.00 | 124,915.70 | -0.78% | 21,619 |
| Aug 12, 2025 | 127,500.00 | 129,200.00 | 127,400.00 | 128,400.00 | 125,896.20 | 1.18% | 26,071 |
| Aug 8, 2025 | 126,600.00 | 128,200.00 | 126,200.00 | 126,900.00 | 124,425.45 | 0.24% | 26,147 |
| Aug 7, 2025 | 126,000.00 | 127,000.00 | 125,500.00 | 126,600.00 | 124,131.30 | 0.96% | 19,759 |
| Aug 6, 2025 | 123,400.00 | 126,000.00 | 123,400.00 | 125,400.00 | 122,954.70 | 1.70% | 19,327 |
| Aug 5, 2025 | 122,700.00 | 123,400.00 | 122,500.00 | 123,300.00 | 120,895.65 | 0.57% | 12,096 |
| Aug 4, 2025 | 123,000.00 | 123,400.00 | 122,400.00 | 122,600.00 | 120,209.30 | -0.57% | 15,295 |
| Aug 1, 2025 | 123,300.00 | 123,400.00 | 122,500.00 | 123,300.00 | 120,895.65 | 0.33% | 11,503 |
| Jul 31, 2025 | 122,200.00 | 123,100.00 | 122,200.00 | 122,900.00 | 120,503.45 | 0.74% | 14,468 |
| Jul 30, 2025 | 121,500.00 | 123,400.00 | 121,200.00 | 122,000.00 | 119,621.00 | 0.66% | 27,000 |