Global One Real Estate Investment Corp. (TYO:8958)
Japan · Delayed Price · Currency is JPY 139,200
0.00 (0.00%)
At close: Dec 5, 2025
TYO:8958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 138,800.00 | 140,400.00 | 138,300.00 | 139,200.00 | 139,200.00 | - | 2,988 |
| Dec 4, 2025 | 139,600.00 | 140,000.00 | 137,900.00 | 139,200.00 | 139,200.00 | -0.36% | 2,968 |
| Dec 3, 2025 | 140,500.00 | 140,800.00 | 139,600.00 | 139,700.00 | 139,700.00 | -1.20% | 2,546 |
| Dec 2, 2025 | 140,100.00 | 141,400.00 | 140,000.00 | 141,400.00 | 141,400.00 | 1.07% | 2,281 |
| Dec 1, 2025 | 141,700.00 | 141,700.00 | 139,900.00 | 139,900.00 | 139,900.00 | -1.41% | 3,749 |
| Nov 28, 2025 | 142,700.00 | 143,200.00 | 141,100.00 | 141,900.00 | 141,900.00 | -0.91% | 3,636 |
| Nov 27, 2025 | 142,500.00 | 143,200.00 | 142,100.00 | 143,200.00 | 143,200.00 | 0.35% | 1,990 |
| Nov 26, 2025 | 141,800.00 | 142,700.00 | 141,400.00 | 142,700.00 | 142,700.00 | 0.35% | 2,341 |
| Nov 25, 2025 | 140,500.00 | 142,200.00 | 139,700.00 | 142,200.00 | 142,200.00 | 1.21% | 2,033 |
| Nov 21, 2025 | 137,700.00 | 140,500.00 | 137,000.00 | 140,500.00 | 140,500.00 | 2.03% | 4,516 |
| Nov 20, 2025 | 142,900.00 | 146,200.00 | 134,400.00 | 137,700.00 | 137,700.00 | -3.50% | 9,618 |
| Nov 19, 2025 | 143,200.00 | 143,400.00 | 142,000.00 | 142,700.00 | 142,700.00 | -0.35% | 2,208 |
| Nov 18, 2025 | 146,000.00 | 146,400.00 | 143,200.00 | 143,200.00 | 143,200.00 | -2.19% | 1,753 |
| Nov 17, 2025 | 146,100.00 | 146,400.00 | 144,600.00 | 146,400.00 | 146,400.00 | 0.21% | 1,948 |
| Nov 14, 2025 | 146,500.00 | 147,000.00 | 145,600.00 | 146,100.00 | 146,100.00 | -0.20% | 1,851 |
| Nov 13, 2025 | 145,400.00 | 146,400.00 | 145,000.00 | 146,400.00 | 146,400.00 | 0.90% | 2,084 |
| Nov 12, 2025 | 145,300.00 | 145,700.00 | 144,800.00 | 145,100.00 | 145,100.00 | 0.07% | 2,144 |
| Nov 11, 2025 | 145,200.00 | 145,700.00 | 144,700.00 | 145,000.00 | 145,000.00 | 0.21% | 3,989 |
| Nov 10, 2025 | 144,600.00 | 145,600.00 | 144,400.00 | 144,700.00 | 144,700.00 | 0.35% | 3,384 |
| Nov 7, 2025 | 143,900.00 | 144,700.00 | 143,400.00 | 144,200.00 | 144,200.00 | 0.35% | 2,527 |
| Nov 6, 2025 | 142,500.00 | 143,700.00 | 142,200.00 | 143,700.00 | 143,700.00 | 0.63% | 1,477 |
| 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 | 145,229.00 | 0.54% | 7,621 |
| Sep 25, 2025 | 148,200.00 | 149,500.00 | 147,900.00 | 148,700.00 | 144,451.85 | 0.41% | 5,724 |
| Sep 24, 2025 | 146,600.00 | 148,400.00 | 146,000.00 | 148,100.00 | 143,869.00 | 0.89% | 5,201 |