Japan Prime Realty Investment Corporation (TYO:8955)
Japan · Delayed Price · Currency is JPY 100,000
+700 (0.70%)
Aug 1, 2025, 3:30 PM JST
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 99,500.00 | 100,300.00 | 99,000.00 | 100,000.00 | 100,000.00 | 0.70% | 7,080 |
| Jul 31, 2025 | 98,400.00 | 99,600.00 | 98,300.00 | 99,300.00 | 99,300.00 | 0.81% | 6,636 |
| Jul 30, 2025 | 98,300.00 | 99,200.00 | 97,900.00 | 98,500.00 | 98,500.00 | 0.82% | 20,466 |
| Jul 29, 2025 | 97,000.00 | 97,700.00 | 96,800.00 | 97,700.00 | 97,700.00 | 0.72% | 6,678 |
| Jul 28, 2025 | 97,000.00 | 97,800.00 | 96,500.00 | 97,000.00 | 97,000.00 | - | 5,194 |
| Jul 25, 2025 | 96,600.00 | 97,200.00 | 96,300.00 | 97,000.00 | 97,000.00 | 0.62% | 4,986 |
| Jul 24, 2025 | 96,300.00 | 97,100.00 | 96,200.00 | 96,400.00 | 96,400.00 | 0.21% | 5,273 |
| Jul 23, 2025 | 96,300.00 | 96,800.00 | 95,700.00 | 96,200.00 | 96,200.00 | -0.21% | 6,481 |
| Jul 22, 2025 | 96,000.00 | 97,000.00 | 95,100.00 | 96,400.00 | 96,400.00 | 0.63% | 5,361 |
| Jul 18, 2025 | 96,000.00 | 96,300.00 | 95,800.00 | 95,800.00 | 95,800.00 | -0.31% | 6,630 |
| Jul 17, 2025 | 96,100.00 | 96,600.00 | 95,600.00 | 96,100.00 | 96,100.00 | - | 6,662 |
| Jul 16, 2025 | 95,800.00 | 96,400.00 | 95,500.00 | 96,100.00 | 96,100.00 | 0.10% | 7,105 |
| Jul 15, 2025 | 95,900.00 | 96,400.00 | 95,200.00 | 96,000.00 | 96,000.00 | 0.31% | 7,501 |
| Jul 14, 2025 | 95,300.00 | 96,000.00 | 94,800.00 | 95,700.00 | 95,700.00 | 0.63% | 7,324 |
| Jul 11, 2025 | 94,900.00 | 95,600.00 | 94,800.00 | 95,100.00 | 95,100.00 | 0.11% | 9,907 |
| Jul 10, 2025 | 94,200.00 | 95,400.00 | 93,900.00 | 95,000.00 | 95,000.00 | 1.06% | 7,181 |
| Jul 9, 2025 | 94,900.00 | 95,100.00 | 94,000.00 | 94,000.00 | 94,000.00 | -0.84% | 8,349 |
| Jul 8, 2025 | 95,400.00 | 95,800.00 | 94,500.00 | 94,800.00 | 94,800.00 | -0.63% | 9,533 |
| Jul 7, 2025 | 94,900.00 | 95,600.00 | 94,700.00 | 95,400.00 | 95,400.00 | 0.85% | 5,626 |
| Jul 4, 2025 | 94,200.00 | 94,900.00 | 93,700.00 | 94,600.00 | 94,600.00 | 0.64% | 5,492 |
| Jul 3, 2025 | 93,400.00 | 94,300.00 | 93,300.00 | 94,000.00 | 94,000.00 | 0.64% | 8,061 |
| Jul 2, 2025 | 92,800.00 | 93,900.00 | 92,300.00 | 93,400.00 | 93,400.00 | 0.43% | 7,500 |
| Jul 1, 2025 | 93,100.00 | 93,300.00 | 92,100.00 | 93,000.00 | 93,000.00 | 0.43% | 6,243 |
| Jun 30, 2025 | 93,200.00 | 94,000.00 | 92,200.00 | 92,600.00 | 92,600.00 | -1.07% | 9,925 |
| Jun 27, 2025 | 92,800.00 | 94,000.00 | 92,000.00 | 93,600.00 | 93,600.00 | -0.95% | 8,330 |
| Jun 26, 2025 | 93,750.00 | 94,875.00 | 93,250.00 | 94,500.00 | 86,550.00 | 0.40% | 75,936 |
| Jun 25, 2025 | 93,625.00 | 94,500.00 | 93,375.00 | 94,125.00 | 86,206.26 | 0.40% | 31,024 |
| Jun 24, 2025 | 93,875.00 | 94,375.00 | 93,625.00 | 93,750.00 | 85,862.81 | 0.13% | 30,000 |
| Jun 23, 2025 | 93,500.00 | 94,250.00 | 93,250.00 | 93,625.00 | 85,748.33 | -0.27% | 26,480 |
| Jun 20, 2025 | 93,125.00 | 93,875.00 | 92,750.00 | 93,875.00 | 85,977.30 | 0.81% | 57,024 |
| Jun 19, 2025 | 93,125.00 | 93,500.00 | 92,500.00 | 93,125.00 | 85,290.39 | 0.27% | 23,616 |
| Jun 18, 2025 | 93,125.00 | 93,625.00 | 92,875.00 | 92,875.00 | 85,061.43 | -0.27% | 21,776 |
| Jun 17, 2025 | 92,750.00 | 93,500.00 | 92,000.00 | 93,125.00 | 85,290.39 | 0.40% | 24,768 |
| Jun 16, 2025 | 92,250.00 | 93,250.00 | 92,125.00 | 92,750.00 | 84,946.94 | 0.68% | 29,088 |
| Jun 13, 2025 | 91,375.00 | 92,375.00 | 91,125.00 | 92,125.00 | 84,374.52 | 0.55% | 66,160 |
| Jun 12, 2025 | 91,875.00 | 92,500.00 | 91,500.00 | 91,625.00 | 83,916.59 | -0.41% | 39,392 |
| Jun 11, 2025 | 91,000.00 | 92,125.00 | 91,000.00 | 92,000.00 | 84,260.04 | 1.10% | 24,704 |
| Jun 10, 2025 | 90,375.00 | 91,375.00 | 90,375.00 | 91,000.00 | 83,344.17 | 0.28% | 21,856 |
| Jun 9, 2025 | 91,250.00 | 91,625.00 | 90,750.00 | 90,750.00 | 83,115.20 | -0.82% | 19,520 |
| Jun 6, 2025 | 91,250.00 | 91,625.00 | 90,875.00 | 91,500.00 | 83,802.11 | - | 22,944 |
| Jun 5, 2025 | 90,125.00 | 91,500.00 | 90,000.00 | 91,500.00 | 83,802.11 | 1.39% | 27,488 |
| Jun 4, 2025 | 90,625.00 | 91,125.00 | 90,125.00 | 90,250.00 | 82,657.27 | -0.41% | 30,160 |
| Jun 3, 2025 | 90,625.00 | 91,000.00 | 90,000.00 | 90,625.00 | 83,000.72 | - | 18,720 |
| Jun 2, 2025 | 90,125.00 | 90,625.00 | 89,875.00 | 90,625.00 | 83,000.72 | 0.83% | 22,304 |
| May 30, 2025 | 90,500.00 | 90,625.00 | 89,500.00 | 89,875.00 | 82,313.82 | -0.69% | 39,104 |
| May 29, 2025 | 91,375.00 | 91,750.00 | 90,000.00 | 90,500.00 | 82,886.24 | -0.96% | 47,088 |
| May 28, 2025 | 91,250.00 | 91,750.00 | 90,750.00 | 91,375.00 | 83,687.62 | 0.14% | 32,800 |
| May 27, 2025 | 90,250.00 | 91,375.00 | 90,250.00 | 91,250.00 | 83,573.14 | 1.11% | 7,184 |
| May 26, 2025 | 90,000.00 | 90,875.00 | 90,000.00 | 90,250.00 | 82,657.27 | 0.42% | 6,144 |
| May 23, 2025 | 89,875.00 | 90,375.00 | 89,500.00 | 89,875.00 | 82,313.82 | 0.14% | 8,664 |