Global One Real Estate Investment Corp. (TYO:8958)
Japan · Delayed Price · Currency is JPY 143,700
+900 (0.63%)
Nov 6, 2025, 3:30 PM JST
TYO:8958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 142,000.00 | 142,800.00 | 140,200.00 | 142,800.00 | 142,800.00 | 0.28% | 2,653 |
| Nov 4, 2025 | 141,800.00 | 142,600.00 | 141,500.00 | 142,400.00 | 142,400.00 | 0.49% | 1,704 |
| Oct 31, 2025 | 141,900.00 | 142,500.00 | 141,000.00 | 141,700.00 | 141,700.00 | -0.14% | 2,622 |
| Oct 30, 2025 | 141,300.00 | 142,500.00 | 140,800.00 | 141,900.00 | 141,900.00 | 0.07% | 7,947 |
| Oct 29, 2025 | 143,600.00 | 143,600.00 | 141,200.00 | 141,800.00 | 141,800.00 | -0.98% | 2,656 |
| Oct 28, 2025 | 144,300.00 | 144,700.00 | 143,200.00 | 143,200.00 | 143,200.00 | -0.76% | 3,830 |
| Oct 27, 2025 | 142,900.00 | 144,300.00 | 142,900.00 | 144,300.00 | 144,300.00 | 1.26% | 2,965 |
| Oct 24, 2025 | 144,000.00 | 144,000.00 | 142,500.00 | 142,500.00 | 142,500.00 | -0.63% | 2,492 |
| Oct 23, 2025 | 142,900.00 | 144,100.00 | 142,800.00 | 143,400.00 | 143,400.00 | - | 3,089 |
| Oct 22, 2025 | 143,200.00 | 143,700.00 | 142,400.00 | 143,400.00 | 143,400.00 | 0.28% | 2,962 |
| Oct 21, 2025 | 143,600.00 | 143,600.00 | 142,300.00 | 143,000.00 | 143,000.00 | -0.42% | 3,303 |
| Oct 20, 2025 | 142,400.00 | 143,700.00 | 141,800.00 | 143,600.00 | 143,600.00 | 1.27% | 6,809 |
| Oct 17, 2025 | 140,600.00 | 141,800.00 | 140,600.00 | 141,800.00 | 141,800.00 | 1.14% | 4,195 |
| Oct 16, 2025 | 139,500.00 | 140,400.00 | 139,000.00 | 140,200.00 | 140,200.00 | 0.72% | 2,931 |
| Oct 15, 2025 | 138,200.00 | 139,400.00 | 138,000.00 | 139,200.00 | 139,200.00 | 0.80% | 2,730 |
| Oct 14, 2025 | 137,800.00 | 139,200.00 | 136,900.00 | 138,100.00 | 138,100.00 | -0.79% | 3,780 |
| Oct 10, 2025 | 139,800.00 | 140,000.00 | 138,300.00 | 139,200.00 | 139,200.00 | -0.85% | 2,597 |
| Oct 9, 2025 | 140,200.00 | 140,500.00 | 139,300.00 | 140,400.00 | 140,400.00 | 0.14% | 2,628 |
| Oct 8, 2025 | 140,700.00 | 141,200.00 | 140,200.00 | 140,200.00 | 140,200.00 | -0.36% | 2,702 |
| Oct 7, 2025 | 142,300.00 | 142,500.00 | 140,000.00 | 140,700.00 | 140,700.00 | -1.33% | 1,964 |
| Oct 6, 2025 | 140,100.00 | 142,600.00 | 139,900.00 | 142,600.00 | 142,600.00 | 2.30% | 4,626 |
| Oct 3, 2025 | 140,700.00 | 141,300.00 | 139,000.00 | 139,400.00 | 139,400.00 | -1.13% | 3,917 |
| Oct 2, 2025 | 141,800.00 | 142,200.00 | 138,900.00 | 141,000.00 | 141,000.00 | -0.21% | 5,152 |
| Oct 1, 2025 | 143,000.00 | 143,000.00 | 139,200.00 | 141,300.00 | 141,300.00 | -1.19% | 5,656 |
| Sep 30, 2025 | 141,800.00 | 143,300.00 | 141,800.00 | 143,000.00 | 143,000.00 | 0.92% | 3,687 |
| Sep 29, 2025 | 144,700.00 | 144,800.00 | 141,700.00 | 141,700.00 | 141,700.00 | -5.22% | 10,405 |
| Sep 26, 2025 | 149,700.00 | 149,900.00 | 148,800.00 | 149,500.00 | 145,313.00 | 0.54% | 7,621 |
| Sep 25, 2025 | 148,200.00 | 149,500.00 | 147,900.00 | 148,700.00 | 144,535.41 | 0.41% | 5,724 |
| Sep 24, 2025 | 146,600.00 | 148,400.00 | 146,000.00 | 148,100.00 | 143,952.21 | 0.89% | 5,201 |
| Sep 22, 2025 | 148,300.00 | 148,600.00 | 146,800.00 | 146,800.00 | 146,800.00 | -1.41% | 5,196 |
| Sep 19, 2025 | 148,600.00 | 150,000.00 | 147,800.00 | 148,900.00 | 144,729.80 | 0.20% | 7,876 |
| Sep 18, 2025 | 148,200.00 | 148,700.00 | 147,900.00 | 148,600.00 | 144,438.21 | 0.27% | 3,761 |
| Sep 17, 2025 | 148,700.00 | 148,800.00 | 147,300.00 | 148,200.00 | 144,049.41 | 0.14% | 4,495 |
| Sep 16, 2025 | 148,500.00 | 148,900.00 | 147,900.00 | 148,000.00 | 143,855.01 | -0.60% | 6,257 |
| Sep 12, 2025 | 147,100.00 | 148,900.00 | 146,900.00 | 148,900.00 | 144,729.80 | 1.57% | 6,218 |
| Sep 11, 2025 | 146,200.00 | 147,000.00 | 146,100.00 | 146,600.00 | 142,494.22 | 0.27% | 6,218 |
| Sep 10, 2025 | 145,800.00 | 146,500.00 | 145,400.00 | 146,200.00 | 142,105.42 | -0.14% | 3,052 |
| Sep 9, 2025 | 146,300.00 | 146,900.00 | 145,700.00 | 146,400.00 | 142,299.82 | 0.41% | 4,176 |
| Sep 8, 2025 | 144,600.00 | 146,500.00 | 144,500.00 | 145,800.00 | 141,716.62 | 1.11% | 3,465 |
| Sep 5, 2025 | 145,300.00 | 145,400.00 | 143,600.00 | 144,200.00 | 140,161.44 | -0.62% | 5,886 |
| Sep 4, 2025 | 146,000.00 | 146,000.00 | 143,100.00 | 145,100.00 | 141,036.23 | -0.21% | 5,510 |
| Sep 3, 2025 | 148,400.00 | 148,800.00 | 145,200.00 | 145,400.00 | 141,327.83 | -2.22% | 6,781 |
| Sep 2, 2025 | 149,000.00 | 149,000.00 | 148,000.00 | 148,700.00 | 144,534.91 | -0.20% | 3,727 |
| Sep 1, 2025 | 148,400.00 | 149,200.00 | 147,800.00 | 149,000.00 | 144,826.51 | 0.88% | 3,874 |
| Aug 29, 2025 | 147,800.00 | 148,400.00 | 147,100.00 | 147,700.00 | 143,562.92 | 0.34% | 4,927 |
| Aug 28, 2025 | 148,100.00 | 148,600.00 | 146,100.00 | 147,200.00 | 143,076.93 | -0.41% | 4,906 |
| Aug 27, 2025 | 146,000.00 | 147,800.00 | 145,800.00 | 147,800.00 | 143,660.12 | 1.23% | 3,494 |
| Aug 26, 2025 | 145,600.00 | 146,200.00 | 145,100.00 | 146,000.00 | 141,910.54 | 0.27% | 3,005 |
| Aug 25, 2025 | 146,400.00 | 146,400.00 | 144,700.00 | 145,600.00 | 141,521.74 | -0.55% | 2,836 |
| Aug 22, 2025 | 147,500.00 | 147,600.00 | 145,800.00 | 146,400.00 | 142,299.34 | -0.48% | 2,411 |