Global One Real Estate Investment Corp. (TYO:8958)
Japan · Delayed Price · Currency is JPY 139,100
-1,600 (-1.14%)
At close: Mar 6, 2026
TYO:8958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 140,200.00 | 140,200.00 | 139,000.00 | 139,100.00 | 139,100.00 | -1.14% | 3,424 |
| Mar 5, 2026 | 140,400.00 | 141,700.00 | 140,000.00 | 140,700.00 | 140,700.00 | 1.81% | 3,231 |
| Mar 4, 2026 | 140,000.00 | 140,400.00 | 137,800.00 | 138,200.00 | 138,200.00 | -1.85% | 4,998 |
| Mar 3, 2026 | 141,600.00 | 141,600.00 | 139,700.00 | 140,800.00 | 140,800.00 | -0.64% | 4,347 |
| Mar 2, 2026 | 140,000.00 | 142,000.00 | 139,000.00 | 141,700.00 | 141,700.00 | 1.00% | 3,295 |
| Feb 27, 2026 | 142,300.00 | 142,300.00 | 140,300.00 | 140,300.00 | 140,300.00 | -1.27% | 3,613 |
| Feb 26, 2026 | 142,900.00 | 143,200.00 | 142,100.00 | 142,100.00 | 142,100.00 | -0.14% | 3,989 |
| Feb 25, 2026 | 141,600.00 | 142,300.00 | 140,900.00 | 142,300.00 | 142,300.00 | 1.28% | 3,180 |
| Feb 24, 2026 | 139,500.00 | 141,300.00 | 139,400.00 | 140,500.00 | 140,500.00 | 0.79% | 2,713 |
| Feb 20, 2026 | 139,900.00 | 140,000.00 | 138,600.00 | 139,400.00 | 139,400.00 | -0.07% | 1,824 |
| Feb 19, 2026 | 140,400.00 | 140,400.00 | 138,100.00 | 139,500.00 | 139,500.00 | -0.64% | 2,106 |
| Feb 18, 2026 | 137,800.00 | 140,400.00 | 137,700.00 | 140,400.00 | 140,400.00 | 1.45% | 2,826 |
| Feb 17, 2026 | 139,500.00 | 139,500.00 | 137,500.00 | 138,400.00 | 138,400.00 | -0.86% | 1,777 |
| Feb 16, 2026 | 139,000.00 | 139,700.00 | 137,800.00 | 139,600.00 | 139,600.00 | 0.36% | 2,427 |
| Feb 13, 2026 | 140,300.00 | 140,700.00 | 138,100.00 | 139,100.00 | 139,100.00 | -1.07% | 2,638 |
| Feb 12, 2026 | 139,800.00 | 141,500.00 | 139,300.00 | 140,600.00 | 140,600.00 | 0.57% | 3,415 |
| Feb 10, 2026 | 139,700.00 | 140,100.00 | 138,900.00 | 139,800.00 | 139,800.00 | 0.58% | 2,686 |
| Feb 9, 2026 | 140,000.00 | 140,500.00 | 138,400.00 | 139,000.00 | 139,000.00 | 0.36% | 2,730 |
| Feb 6, 2026 | 137,900.00 | 139,300.00 | 137,000.00 | 138,500.00 | 138,500.00 | 0.22% | 3,485 |
| Feb 5, 2026 | 138,900.00 | 139,100.00 | 137,700.00 | 138,200.00 | 138,200.00 | 0.22% | 3,319 |
| Feb 4, 2026 | 137,200.00 | 138,900.00 | 136,200.00 | 137,900.00 | 137,900.00 | 0.51% | 4,153 |
| Feb 3, 2026 | 136,600.00 | 138,400.00 | 136,200.00 | 137,200.00 | 137,200.00 | 0.88% | 2,550 |
| Feb 2, 2026 | 137,000.00 | 138,300.00 | 136,000.00 | 136,000.00 | 136,000.00 | -0.37% | 3,053 |
| Jan 30, 2026 | 137,000.00 | 137,500.00 | 135,800.00 | 136,500.00 | 136,500.00 | -0.58% | 3,371 |
| Jan 29, 2026 | 136,100.00 | 137,300.00 | 134,600.00 | 137,300.00 | 137,300.00 | 0.59% | 4,335 |
| Jan 28, 2026 | 134,600.00 | 136,700.00 | 133,900.00 | 136,500.00 | 136,500.00 | 1.71% | 5,842 |
| Jan 27, 2026 | 134,900.00 | 134,900.00 | 133,400.00 | 134,200.00 | 134,200.00 | -0.52% | 2,356 |
| Jan 26, 2026 | 136,400.00 | 136,400.00 | 134,500.00 | 134,900.00 | 134,900.00 | -0.95% | 2,311 |
| Jan 23, 2026 | 137,400.00 | 137,600.00 | 136,200.00 | 136,200.00 | 136,200.00 | -0.15% | 2,412 |
| Jan 22, 2026 | 136,800.00 | 137,700.00 | 136,400.00 | 136,400.00 | 136,400.00 | -0.15% | 2,998 |
| Jan 21, 2026 | 138,800.00 | 138,800.00 | 136,100.00 | 136,600.00 | 136,600.00 | -1.59% | 5,109 |
| Jan 20, 2026 | 140,000.00 | 140,900.00 | 138,700.00 | 138,800.00 | 138,800.00 | -0.50% | 3,143 |
| Jan 19, 2026 | 142,000.00 | 142,300.00 | 139,500.00 | 139,500.00 | 139,500.00 | -1.62% | 2,651 |
| Jan 16, 2026 | 142,400.00 | 142,600.00 | 141,200.00 | 141,800.00 | 141,800.00 | -0.21% | 2,518 |
| Jan 15, 2026 | 141,300.00 | 142,300.00 | 141,000.00 | 142,100.00 | 142,100.00 | 0.64% | 3,605 |
| Jan 14, 2026 | 140,300.00 | 141,700.00 | 140,300.00 | 141,200.00 | 141,200.00 | 0.43% | 3,549 |
| Jan 13, 2026 | 141,800.00 | 142,000.00 | 140,600.00 | 140,600.00 | 140,600.00 | -0.50% | 3,624 |
| Jan 9, 2026 | 141,600.00 | 141,900.00 | 140,700.00 | 141,300.00 | 141,300.00 | 0.28% | 2,459 |
| Jan 8, 2026 | 141,300.00 | 141,900.00 | 140,800.00 | 140,900.00 | 140,900.00 | -0.35% | 3,310 |
| Jan 7, 2026 | 140,200.00 | 141,700.00 | 139,800.00 | 141,400.00 | 141,400.00 | 0.86% | 3,651 |
| Jan 6, 2026 | 139,400.00 | 140,400.00 | 139,400.00 | 140,200.00 | 140,200.00 | 0.79% | 3,070 |
| Jan 5, 2026 | 138,500.00 | 139,900.00 | 137,300.00 | 139,100.00 | 139,100.00 | 0.94% | 4,279 |
| Dec 30, 2025 | 138,700.00 | 139,200.00 | 137,800.00 | 137,800.00 | 137,800.00 | - | 2,708 |
| Dec 29, 2025 | 138,200.00 | 138,200.00 | 137,600.00 | 137,800.00 | 137,800.00 | -0.29% | 2,935 |
| Dec 26, 2025 | 139,500.00 | 139,500.00 | 137,100.00 | 138,200.00 | 138,200.00 | -0.58% | 3,494 |
| Dec 25, 2025 | 138,500.00 | 139,400.00 | 138,300.00 | 139,000.00 | 139,000.00 | 0.51% | 2,256 |
| Dec 24, 2025 | 138,400.00 | 138,900.00 | 137,600.00 | 138,300.00 | 138,300.00 | -0.07% | 2,872 |
| Dec 23, 2025 | 137,600.00 | 138,400.00 | 137,200.00 | 138,400.00 | 138,400.00 | 0.95% | 2,356 |
| Dec 22, 2025 | 138,800.00 | 139,200.00 | 136,900.00 | 137,100.00 | 137,100.00 | -1.37% | 2,560 |
| Dec 19, 2025 | 138,800.00 | 139,200.00 | 138,300.00 | 139,000.00 | 139,000.00 | 0.36% | 3,773 |