Japan Real Estate Investment Corporation (TYO:8952)
Japan · Delayed Price · Currency is JPY 112,800
-500 (-0.44%)
May 22, 2026, 3:30 PM JST
TYO:8952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 113,700.00 | 113,800.00 | 112,300.00 | 112,800.00 | 112,800.00 | -0.44% | 16,197 |
| May 21, 2026 | 113,800.00 | 113,900.00 | 112,300.00 | 113,300.00 | 113,300.00 | -0.09% | 29,516 |
| May 20, 2026 | 116,000.00 | 116,100.00 | 112,400.00 | 113,400.00 | 113,400.00 | -1.90% | 26,927 |
| May 19, 2026 | 113,200.00 | 115,700.00 | 113,000.00 | 115,600.00 | 115,600.00 | 2.12% | 22,187 |
| May 18, 2026 | 116,000.00 | 116,000.00 | 112,300.00 | 113,200.00 | 113,200.00 | -2.50% | 21,940 |
| May 15, 2026 | 115,700.00 | 116,700.00 | 115,400.00 | 116,100.00 | 116,100.00 | 0.26% | 14,888 |
| May 14, 2026 | 115,600.00 | 116,100.00 | 115,000.00 | 115,800.00 | 115,800.00 | 0.70% | 14,889 |
| May 13, 2026 | 116,100.00 | 116,200.00 | 114,600.00 | 115,000.00 | 115,000.00 | -1.37% | 16,632 |
| May 12, 2026 | 117,100.00 | 117,100.00 | 115,000.00 | 116,600.00 | 116,600.00 | -0.26% | 21,301 |
| May 11, 2026 | 116,800.00 | 117,500.00 | 116,300.00 | 116,900.00 | 116,900.00 | 0.43% | 17,641 |
| May 8, 2026 | 119,100.00 | 119,200.00 | 116,200.00 | 116,400.00 | 116,400.00 | -2.10% | 26,163 |
| May 7, 2026 | 120,100.00 | 120,300.00 | 117,900.00 | 118,900.00 | 118,900.00 | 0.17% | 40,156 |
| May 1, 2026 | 119,500.00 | 119,600.00 | 118,300.00 | 118,700.00 | 118,700.00 | -0.75% | 16,446 |
| Apr 30, 2026 | 118,700.00 | 119,800.00 | 118,300.00 | 119,600.00 | 119,600.00 | 0.67% | 25,110 |
| Apr 28, 2026 | 119,800.00 | 120,500.00 | 118,700.00 | 118,800.00 | 118,800.00 | -1.41% | 25,601 |
| Apr 27, 2026 | 120,900.00 | 121,000.00 | 120,100.00 | 120,500.00 | 120,500.00 | -0.17% | 12,013 |
| Apr 24, 2026 | 120,100.00 | 120,800.00 | 119,900.00 | 120,700.00 | 120,700.00 | 0.58% | 10,062 |
| Apr 23, 2026 | 120,000.00 | 120,500.00 | 118,600.00 | 120,000.00 | 120,000.00 | - | 14,085 |
| Apr 22, 2026 | 121,800.00 | 121,800.00 | 120,000.00 | 120,000.00 | 120,000.00 | -1.15% | 16,871 |
| Apr 21, 2026 | 121,800.00 | 122,200.00 | 120,800.00 | 121,400.00 | 121,400.00 | -0.16% | 11,500 |
| Apr 20, 2026 | 121,400.00 | 121,700.00 | 121,000.00 | 121,600.00 | 121,600.00 | 0.50% | 9,392 |
| Apr 17, 2026 | 122,700.00 | 122,800.00 | 121,000.00 | 121,000.00 | 121,000.00 | -1.55% | 12,719 |
| Apr 16, 2026 | 122,000.00 | 123,000.00 | 120,500.00 | 122,900.00 | 122,900.00 | 1.24% | 20,298 |
| Apr 15, 2026 | 123,800.00 | 123,900.00 | 121,400.00 | 121,400.00 | 121,400.00 | -1.22% | 15,660 |
| Apr 14, 2026 | 122,500.00 | 123,200.00 | 122,200.00 | 122,900.00 | 122,900.00 | 0.99% | 11,069 |
| Apr 13, 2026 | 122,000.00 | 122,600.00 | 120,900.00 | 121,700.00 | 121,700.00 | -0.65% | 16,940 |
| Apr 10, 2026 | 121,900.00 | 122,500.00 | 121,300.00 | 122,500.00 | 122,500.00 | 0.82% | 17,521 |
| Apr 9, 2026 | 122,900.00 | 123,400.00 | 121,000.00 | 121,500.00 | 121,500.00 | -1.06% | 19,732 |
| Apr 8, 2026 | 122,900.00 | 123,000.00 | 120,800.00 | 122,800.00 | 122,800.00 | 1.99% | 25,971 |
| Apr 7, 2026 | 120,700.00 | 122,100.00 | 120,100.00 | 120,400.00 | 120,400.00 | -0.25% | 14,261 |
| Apr 6, 2026 | 120,200.00 | 121,400.00 | 119,900.00 | 120,700.00 | 120,700.00 | 0.50% | 14,851 |
| Apr 3, 2026 | 118,700.00 | 120,400.00 | 117,700.00 | 120,100.00 | 120,100.00 | 2.56% | 25,620 |
| Apr 2, 2026 | 120,500.00 | 121,100.00 | 117,100.00 | 117,100.00 | 117,100.00 | -5.18% | 89,519 |
| Apr 1, 2026 | 117,400.00 | 123,500.00 | 117,200.00 | 123,500.00 | 123,500.00 | 6.01% | 64,160 |
| Mar 31, 2026 | 117,100.00 | 117,500.00 | 116,100.00 | 116,500.00 | 116,500.00 | -0.51% | 39,943 |
| Mar 30, 2026 | 118,400.00 | 118,700.00 | 117,000.00 | 117,100.00 | 117,100.00 | -2.14% | 36,758 |
| Mar 27, 2026 | 121,500.00 | 122,600.00 | 121,300.00 | 122,200.00 | 119,664.00 | 0.58% | 35,650 |
| Mar 26, 2026 | 120,300.00 | 121,500.00 | 120,100.00 | 121,500.00 | 118,978.53 | 0.58% | 48,322 |
| Mar 25, 2026 | 122,200.00 | 123,200.00 | 120,800.00 | 120,800.00 | 118,293.05 | -0.58% | 33,332 |
| Mar 24, 2026 | 122,800.00 | 123,900.00 | 121,500.00 | 121,500.00 | 118,978.53 | -0.74% | 20,815 |
| Mar 23, 2026 | 124,900.00 | 125,900.00 | 122,200.00 | 122,400.00 | 119,859.85 | -3.92% | 37,114 |
| Mar 19, 2026 | 129,000.00 | 129,300.00 | 127,400.00 | 127,400.00 | 124,756.09 | -1.39% | 19,447 |
| Mar 18, 2026 | 128,500.00 | 129,700.00 | 128,000.00 | 129,200.00 | 126,518.73 | 0.54% | 13,536 |
| Mar 17, 2026 | 128,700.00 | 129,100.00 | 127,900.00 | 128,500.00 | 125,833.26 | 0.16% | 13,379 |
| Mar 16, 2026 | 127,400.00 | 128,800.00 | 126,800.00 | 128,300.00 | 125,637.41 | 0.86% | 18,692 |
| Mar 13, 2026 | 127,400.00 | 128,800.00 | 127,000.00 | 127,200.00 | 124,560.24 | -0.31% | 20,680 |
| Mar 12, 2026 | 127,900.00 | 128,400.00 | 127,200.00 | 127,600.00 | 124,951.93 | -0.78% | 10,974 |
| Mar 11, 2026 | 127,800.00 | 129,500.00 | 127,200.00 | 128,600.00 | 125,931.18 | 0.63% | 8,047 |
| Mar 10, 2026 | 128,400.00 | 128,600.00 | 127,000.00 | 127,800.00 | 125,147.78 | 0.63% | 19,779 |
| Mar 9, 2026 | 127,000.00 | 128,400.00 | 126,300.00 | 127,000.00 | 124,364.39 | -0.78% | 22,419 |