Japan Real Estate Investment Corporation (TYO:8952)
Japan · Delayed Price · Currency is JPY 105,100
-2,100 (-1.96%)
Oct 5, 2026, 3:30 PM JST
TYO:8952 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 108,700.00 | 108,800.00 | 106,900.00 | 107,200.00 | 107,200.00 | -1.74% | 15,883 |
| Oct 1, 2026 | 108,200.00 | 109,400.00 | 108,200.00 | 109,100.00 | 109,100.00 | 0.18% | 11,168 |
| Sep 30, 2026 | 108,600.00 | 109,900.00 | 108,600.00 | 108,900.00 | 108,900.00 | 0.09% | 21,586 |
| Sep 29, 2026 | 110,100.00 | 110,400.00 | 108,500.00 | 108,800.00 | 108,800.00 | -1.66% | 26,372 |
| Sep 28, 2026 | 113,000.00 | 113,600.00 | 112,800.00 | 113,200.00 | 110,639.00 | 0.27% | 24,259 |
| Sep 25, 2026 | 113,900.00 | 114,100.00 | 112,900.00 | 112,900.00 | 110,345.79 | -0.70% | 17,348 |
| Sep 24, 2026 | 113,500.00 | 113,900.00 | 112,700.00 | 113,700.00 | 111,127.69 | 0.18% | 16,994 |
| Sep 18, 2026 | 114,800.00 | 114,800.00 | 113,500.00 | 113,500.00 | 110,932.21 | -0.96% | 36,027 |
| Sep 17, 2026 | 114,300.00 | 114,600.00 | 113,800.00 | 114,600.00 | 112,007.33 | - | 9,658 |
| Sep 16, 2026 | 114,800.00 | 114,900.00 | 113,700.00 | 114,600.00 | 112,007.33 | -0.09% | 12,702 |
| Sep 15, 2026 | 114,200.00 | 114,900.00 | 113,900.00 | 114,700.00 | 112,105.06 | 0.35% | 14,321 |
| Sep 14, 2026 | 113,900.00 | 115,000.00 | 113,900.00 | 114,300.00 | 111,714.11 | 0.18% | 14,309 |
| Sep 11, 2026 | 117,800.00 | 117,800.00 | 113,600.00 | 114,100.00 | 111,518.64 | -1.04% | 38,974 |
| Sep 10, 2026 | 114,700.00 | 115,700.00 | 114,500.00 | 115,300.00 | 112,691.49 | 0.52% | 16,802 |
| Sep 9, 2026 | 114,400.00 | 115,100.00 | 113,900.00 | 114,700.00 | 112,105.06 | 0.17% | 27,074 |
| Sep 8, 2026 | 114,400.00 | 115,400.00 | 113,600.00 | 114,500.00 | 111,909.59 | -0.78% | 21,566 |
| Sep 7, 2026 | 116,600.00 | 116,800.00 | 115,300.00 | 115,400.00 | 112,789.23 | -0.94% | 14,483 |
| Sep 4, 2026 | 116,600.00 | 117,400.00 | 116,300.00 | 116,500.00 | 113,864.34 | -0.17% | 17,175 |
| Sep 3, 2026 | 117,600.00 | 118,000.00 | 116,700.00 | 116,700.00 | 114,059.82 | -0.51% | 16,708 |
| Sep 2, 2026 | 117,900.00 | 118,000.00 | 117,100.00 | 117,300.00 | 114,646.24 | -1.10% | 20,995 |
| Sep 1, 2026 | 117,900.00 | 118,900.00 | 117,400.00 | 118,600.00 | 115,916.83 | 0.76% | 19,956 |
| Aug 31, 2026 | 118,000.00 | 118,600.00 | 117,700.00 | 117,700.00 | 115,037.19 | 0.09% | 19,491 |
| Aug 28, 2026 | 118,100.00 | 118,800.00 | 117,600.00 | 117,600.00 | 114,939.46 | -1.18% | 18,202 |
| Aug 27, 2026 | 119,000.00 | 119,900.00 | 118,700.00 | 119,000.00 | 116,307.78 | -0.17% | 24,372 |
| Aug 26, 2026 | 119,000.00 | 119,800.00 | 118,800.00 | 119,200.00 | 116,503.26 | 0.34% | 11,168 |
| Aug 25, 2026 | 119,500.00 | 119,700.00 | 118,800.00 | 118,800.00 | 116,112.31 | -0.59% | 13,501 |
| Aug 24, 2026 | 118,700.00 | 119,600.00 | 118,400.00 | 119,500.00 | 116,796.47 | 0.84% | 10,537 |
| Aug 21, 2026 | 119,900.00 | 119,900.00 | 117,800.00 | 118,500.00 | 115,819.09 | -1.00% | 12,956 |
| Aug 20, 2026 | 119,400.00 | 120,200.00 | 118,600.00 | 119,700.00 | 116,991.95 | 1.27% | 14,702 |
| Aug 19, 2026 | 117,700.00 | 118,700.00 | 117,500.00 | 118,200.00 | 115,525.88 | -0.08% | 19,151 |
| Aug 18, 2026 | 118,500.00 | 118,500.00 | 116,900.00 | 118,300.00 | 115,623.62 | -0.08% | 16,563 |
| Aug 17, 2026 | 118,500.00 | 119,200.00 | 118,200.00 | 118,400.00 | 115,721.36 | 0.34% | 13,017 |
| Aug 14, 2026 | 118,700.00 | 118,900.00 | 117,800.00 | 118,000.00 | 115,330.41 | -0.42% | 14,875 |
| Aug 13, 2026 | 119,300.00 | 119,500.00 | 118,200.00 | 118,500.00 | 115,819.09 | -0.42% | 11,052 |
| Aug 12, 2026 | 118,900.00 | 119,200.00 | 117,900.00 | 119,000.00 | 116,307.78 | 0.17% | 12,060 |
| Aug 10, 2026 | 119,200.00 | 119,200.00 | 117,700.00 | 118,800.00 | 116,112.31 | -0.34% | 12,249 |
| Aug 7, 2026 | 119,500.00 | 120,200.00 | 118,500.00 | 119,200.00 | 116,503.26 | -0.17% | 14,394 |
| Aug 6, 2026 | 118,600.00 | 119,400.00 | 118,100.00 | 119,400.00 | 116,698.73 | 0.42% | 12,711 |
| Aug 5, 2026 | 118,400.00 | 119,100.00 | 117,300.00 | 118,900.00 | 116,210.05 | 0.42% | 19,505 |
| Aug 4, 2026 | 119,600.00 | 119,600.00 | 117,800.00 | 118,400.00 | 115,721.36 | -0.92% | 16,355 |
| Aug 3, 2026 | 121,800.00 | 122,200.00 | 118,900.00 | 119,500.00 | 116,796.47 | -2.13% | 24,901 |
| Jul 31, 2026 | 124,800.00 | 125,200.00 | 121,900.00 | 122,100.00 | 119,337.65 | -2.32% | 21,424 |
| Jul 30, 2026 | 123,800.00 | 125,000.00 | 123,200.00 | 125,000.00 | 122,172.04 | -0.87% | 25,958 |
| Jul 29, 2026 | 123,500.00 | 126,100.00 | 123,200.00 | 126,100.00 | 123,247.15 | 2.19% | 28,562 |
| Jul 28, 2026 | 124,400.00 | 125,200.00 | 123,000.00 | 123,400.00 | 120,608.24 | -1.04% | 15,151 |
| Jul 27, 2026 | 123,400.00 | 124,800.00 | 123,100.00 | 124,700.00 | 121,878.83 | 1.80% | 14,078 |
| Jul 24, 2026 | 121,000.00 | 122,800.00 | 120,700.00 | 122,500.00 | 119,728.60 | 1.07% | 11,778 |
| Jul 23, 2026 | 122,300.00 | 122,700.00 | 120,800.00 | 121,200.00 | 118,458.01 | -0.90% | 19,033 |
| Jul 22, 2026 | 123,100.00 | 123,400.00 | 121,700.00 | 122,300.00 | 119,533.12 | -0.81% | 17,142 |
| Jul 21, 2026 | 122,000.00 | 123,500.00 | 121,900.00 | 123,300.00 | 120,510.50 | 2.41% | 28,684 |