Japan Real Estate Investment Corporation (TYO:8952)
Japan · Delayed Price · Currency is JPY 124,700
+2,200 (1.80%)
Jul 27, 2026, 3:30 PM JST
TYO:8952 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 123,400.00 | 124,800.00 | 123,100.00 | 124,700.00 | 124,700.00 | 1.80% | 14,078 |
| Jul 24, 2026 | 121,000.00 | 122,800.00 | 120,700.00 | 122,500.00 | 122,500.00 | 1.07% | 11,778 |
| Jul 23, 2026 | 122,300.00 | 122,700.00 | 120,800.00 | 121,200.00 | 121,200.00 | -0.90% | 19,033 |
| Jul 22, 2026 | 123,100.00 | 123,400.00 | 121,700.00 | 122,300.00 | 122,300.00 | -0.81% | 17,142 |
| Jul 21, 2026 | 122,000.00 | 123,500.00 | 121,900.00 | 123,300.00 | 123,300.00 | 2.41% | 28,684 |
| Jul 17, 2026 | 119,600.00 | 122,200.00 | 119,200.00 | 120,400.00 | 120,400.00 | 1.01% | 22,250 |
| Jul 16, 2026 | 121,500.00 | 121,900.00 | 118,700.00 | 119,200.00 | 119,200.00 | -1.89% | 19,591 |
| Jul 15, 2026 | 121,300.00 | 121,900.00 | 120,900.00 | 121,500.00 | 121,500.00 | 0.25% | 22,723 |
| Jul 14, 2026 | 120,000.00 | 121,500.00 | 119,400.00 | 121,200.00 | 121,200.00 | 1.34% | 13,958 |
| Jul 13, 2026 | 119,000.00 | 120,100.00 | 118,500.00 | 119,600.00 | 119,600.00 | 0.93% | 9,520 |
| Jul 10, 2026 | 119,500.00 | 119,700.00 | 118,200.00 | 118,500.00 | 118,500.00 | -1.09% | 12,003 |
| Jul 9, 2026 | 118,800.00 | 119,800.00 | 118,300.00 | 119,800.00 | 119,800.00 | 1.01% | 13,157 |
| Jul 8, 2026 | 119,100.00 | 119,100.00 | 117,100.00 | 118,600.00 | 118,600.00 | -0.34% | 14,287 |
| Jul 7, 2026 | 120,800.00 | 121,300.00 | 119,000.00 | 119,000.00 | 119,000.00 | -1.16% | 16,203 |
| Jul 6, 2026 | 119,000.00 | 121,600.00 | 118,900.00 | 120,400.00 | 120,400.00 | 1.01% | 21,227 |
| Jul 3, 2026 | 118,100.00 | 119,600.00 | 117,500.00 | 119,200.00 | 119,200.00 | 1.53% | 21,693 |
| Jul 2, 2026 | 117,000.00 | 118,600.00 | 115,100.00 | 117,400.00 | 117,400.00 | 2.09% | 24,881 |
| Jul 1, 2026 | 116,100.00 | 116,200.00 | 114,600.00 | 115,000.00 | 115,000.00 | -0.69% | 19,600 |
| Jun 30, 2026 | 117,300.00 | 118,200.00 | 115,800.00 | 115,800.00 | 115,800.00 | -1.53% | 22,567 |
| Jun 29, 2026 | 117,500.00 | 118,300.00 | 116,800.00 | 117,600.00 | 117,600.00 | -0.34% | 18,204 |
| Jun 26, 2026 | 116,600.00 | 118,200.00 | 115,600.00 | 118,000.00 | 118,000.00 | 1.72% | 25,088 |
| Jun 25, 2026 | 115,300.00 | 116,300.00 | 114,000.00 | 116,000.00 | 116,000.00 | 1.05% | 27,026 |
| Jun 24, 2026 | 113,900.00 | 114,800.00 | 113,600.00 | 114,800.00 | 114,800.00 | 0.70% | 15,438 |
| Jun 23, 2026 | 114,000.00 | 115,000.00 | 113,300.00 | 114,000.00 | 114,000.00 | 0.18% | 22,967 |
| Jun 22, 2026 | 113,200.00 | 113,800.00 | 113,000.00 | 113,800.00 | 113,800.00 | 0.62% | 15,793 |
| Jun 19, 2026 | 113,500.00 | 114,300.00 | 113,100.00 | 113,100.00 | 113,100.00 | -0.44% | 60,398 |
| Jun 18, 2026 | 114,200.00 | 114,300.00 | 112,600.00 | 113,600.00 | 113,600.00 | -0.35% | 14,589 |
| Jun 17, 2026 | 113,700.00 | 114,500.00 | 112,800.00 | 114,000.00 | 114,000.00 | - | 31,790 |
| Jun 16, 2026 | 115,300.00 | 115,500.00 | 113,100.00 | 114,000.00 | 114,000.00 | -1.81% | 20,531 |
| Jun 15, 2026 | 115,600.00 | 117,300.00 | 114,900.00 | 116,100.00 | 116,100.00 | 1.31% | 20,807 |
| Jun 12, 2026 | 114,000.00 | 115,700.00 | 112,800.00 | 114,600.00 | 114,600.00 | 0.61% | 35,599 |
| Jun 11, 2026 | 113,900.00 | 115,200.00 | 113,600.00 | 113,900.00 | 113,900.00 | -0.52% | 18,259 |
| Jun 10, 2026 | 112,100.00 | 114,500.00 | 111,500.00 | 114,500.00 | 114,500.00 | 2.32% | 23,047 |
| Jun 9, 2026 | 112,300.00 | 112,300.00 | 110,800.00 | 111,900.00 | 111,900.00 | -0.36% | 18,445 |
| Jun 8, 2026 | 110,700.00 | 112,300.00 | 110,300.00 | 112,300.00 | 112,300.00 | 1.08% | 13,803 |
| Jun 5, 2026 | 112,200.00 | 112,700.00 | 110,600.00 | 111,100.00 | 111,100.00 | -0.54% | 16,323 |
| Jun 4, 2026 | 112,400.00 | 113,300.00 | 111,400.00 | 111,700.00 | 111,700.00 | -1.33% | 14,339 |
| Jun 3, 2026 | 112,600.00 | 113,500.00 | 112,100.00 | 113,200.00 | 113,200.00 | 1.07% | 20,368 |
| Jun 2, 2026 | 113,400.00 | 113,600.00 | 111,500.00 | 112,000.00 | 112,000.00 | -1.41% | 24,135 |
| Jun 1, 2026 | 115,100.00 | 115,100.00 | 113,100.00 | 113,600.00 | 113,600.00 | -0.61% | 20,876 |
| May 29, 2026 | 113,600.00 | 115,800.00 | 112,900.00 | 114,300.00 | 114,300.00 | 0.97% | 36,135 |
| May 28, 2026 | 112,600.00 | 113,300.00 | 112,300.00 | 113,200.00 | 113,200.00 | -0.35% | 19,372 |
| May 27, 2026 | 113,800.00 | 113,800.00 | 112,500.00 | 113,600.00 | 113,600.00 | 0.89% | 22,606 |
| May 26, 2026 | 113,400.00 | 113,800.00 | 112,300.00 | 112,600.00 | 112,600.00 | -0.35% | 17,433 |
| May 25, 2026 | 112,600.00 | 114,000.00 | 112,500.00 | 113,000.00 | 113,000.00 | 0.18% | 10,398 |
| 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 |