Global One Real Estate Investment Corp. (TYO:8958)
Japan · Delayed Price · Currency is JPY 148,900
+2,300 (1.57%)
Sep 12, 2025, 3:30 PM JST
TYO:8958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 147,100.00 | 148,900.00 | 146,900.00 | 148,900.00 | 148,900.00 | 1.57% | 6,218 |
| Sep 11, 2025 | 146,200.00 | 147,000.00 | 146,100.00 | 146,600.00 | 146,600.00 | 0.27% | 4,055 |
| Sep 10, 2025 | 145,800.00 | 146,500.00 | 145,400.00 | 146,200.00 | 146,200.00 | -0.14% | 3,052 |
| Sep 9, 2025 | 146,300.00 | 146,900.00 | 145,700.00 | 146,400.00 | 146,400.00 | 0.41% | 4,176 |
| Sep 8, 2025 | 144,600.00 | 146,500.00 | 144,500.00 | 145,800.00 | 145,800.00 | 1.11% | 3,465 |
| Sep 5, 2025 | 145,300.00 | 145,400.00 | 143,600.00 | 144,200.00 | 144,200.00 | -0.62% | 5,886 |
| Sep 4, 2025 | 146,000.00 | 146,000.00 | 143,100.00 | 145,100.00 | 145,100.00 | -0.21% | 5,510 |
| Sep 3, 2025 | 148,400.00 | 148,800.00 | 145,200.00 | 145,400.00 | 145,400.00 | -2.22% | 6,781 |
| Sep 2, 2025 | 149,000.00 | 149,000.00 | 148,000.00 | 148,700.00 | 148,700.00 | -0.20% | 3,727 |
| Sep 1, 2025 | 148,400.00 | 149,200.00 | 147,800.00 | 149,000.00 | 149,000.00 | 0.88% | 3,874 |
| Aug 29, 2025 | 147,800.00 | 148,400.00 | 147,100.00 | 147,700.00 | 147,700.00 | 0.34% | 4,927 |
| Aug 28, 2025 | 148,100.00 | 148,600.00 | 146,100.00 | 147,200.00 | 147,200.00 | -0.41% | 4,906 |
| Aug 27, 2025 | 146,000.00 | 147,800.00 | 145,800.00 | 147,800.00 | 147,800.00 | 1.23% | 3,494 |
| Aug 26, 2025 | 145,600.00 | 146,200.00 | 145,100.00 | 146,000.00 | 146,000.00 | 0.27% | 3,005 |
| Aug 25, 2025 | 146,400.00 | 146,400.00 | 144,700.00 | 145,600.00 | 145,600.00 | -0.55% | 2,836 |
| Aug 22, 2025 | 147,500.00 | 147,600.00 | 145,800.00 | 146,400.00 | 146,400.00 | -0.48% | 2,411 |
| Aug 21, 2025 | 146,700.00 | 148,000.00 | 146,000.00 | 147,100.00 | 147,100.00 | 0.75% | 3,330 |
| Aug 20, 2025 | 145,900.00 | 146,200.00 | 145,200.00 | 146,000.00 | 146,000.00 | 0.34% | 2,722 |
| Aug 19, 2025 | 143,700.00 | 145,500.00 | 143,400.00 | 145,500.00 | 145,500.00 | 1.32% | 2,605 |
| Aug 18, 2025 | 143,600.00 | 143,800.00 | 143,000.00 | 143,600.00 | 143,600.00 | -0.35% | 1,918 |
| Aug 15, 2025 | 143,200.00 | 144,100.00 | 142,800.00 | 144,100.00 | 144,100.00 | 0.84% | 2,277 |
| Aug 14, 2025 | 142,700.00 | 143,500.00 | 142,400.00 | 142,900.00 | 142,900.00 | -0.35% | 2,238 |
| Aug 13, 2025 | 144,400.00 | 145,000.00 | 143,300.00 | 143,400.00 | 143,400.00 | -0.69% | 1,929 |
| Aug 12, 2025 | 145,000.00 | 145,300.00 | 144,300.00 | 144,400.00 | 144,400.00 | -0.41% | 2,569 |
| Aug 8, 2025 | 146,300.00 | 146,400.00 | 144,700.00 | 145,000.00 | 145,000.00 | -0.68% | 2,543 |
| Aug 7, 2025 | 145,500.00 | 146,300.00 | 145,400.00 | 146,000.00 | 146,000.00 | 0.48% | 2,747 |
| Aug 6, 2025 | 143,400.00 | 145,300.00 | 143,400.00 | 145,300.00 | 145,300.00 | 1.32% | 3,250 |
| Aug 5, 2025 | 142,700.00 | 143,400.00 | 142,300.00 | 143,400.00 | 143,400.00 | 0.21% | 1,883 |
| Aug 4, 2025 | 143,300.00 | 143,400.00 | 142,300.00 | 143,100.00 | 143,100.00 | -0.14% | 2,302 |
| Aug 1, 2025 | 143,400.00 | 143,800.00 | 141,500.00 | 143,300.00 | 143,300.00 | 0.35% | 3,327 |
| Jul 31, 2025 | 141,500.00 | 143,500.00 | 141,400.00 | 142,800.00 | 142,800.00 | 0.92% | 3,511 |
| Jul 30, 2025 | 140,400.00 | 142,100.00 | 140,300.00 | 141,500.00 | 141,500.00 | 0.93% | 4,247 |
| Jul 29, 2025 | 138,300.00 | 140,200.00 | 138,300.00 | 140,200.00 | 140,200.00 | 1.45% | 2,667 |
| Jul 28, 2025 | 138,400.00 | 139,300.00 | 138,200.00 | 138,200.00 | 138,200.00 | -0.29% | 2,591 |
| Jul 25, 2025 | 137,700.00 | 138,800.00 | 137,700.00 | 138,600.00 | 138,600.00 | 0.73% | 2,223 |
| Jul 24, 2025 | 138,800.00 | 139,600.00 | 137,600.00 | 137,600.00 | 137,600.00 | -0.72% | 2,459 |
| Jul 23, 2025 | 140,800.00 | 141,200.00 | 138,500.00 | 138,600.00 | 138,600.00 | -1.56% | 3,129 |
| Jul 22, 2025 | 140,900.00 | 141,200.00 | 139,500.00 | 140,800.00 | 140,800.00 | - | 1,985 |
| Jul 18, 2025 | 141,300.00 | 141,800.00 | 140,600.00 | 140,800.00 | 140,800.00 | -0.35% | 1,842 |
| Jul 17, 2025 | 141,600.00 | 142,500.00 | 140,900.00 | 141,300.00 | 141,300.00 | - | 1,800 |
| Jul 16, 2025 | 140,400.00 | 142,400.00 | 140,400.00 | 141,300.00 | 141,300.00 | 0.64% | 3,134 |
| Jul 15, 2025 | 141,400.00 | 141,500.00 | 139,600.00 | 140,400.00 | 140,400.00 | -0.71% | 2,933 |
| Jul 14, 2025 | 140,000.00 | 141,400.00 | 139,900.00 | 141,400.00 | 141,400.00 | 1.07% | 2,188 |
| Jul 11, 2025 | 139,200.00 | 140,400.00 | 139,100.00 | 139,900.00 | 139,900.00 | 0.50% | 2,717 |
| Jul 10, 2025 | 137,000.00 | 139,400.00 | 137,000.00 | 139,200.00 | 139,200.00 | 1.68% | 2,221 |
| Jul 9, 2025 | 137,500.00 | 138,100.00 | 136,900.00 | 136,900.00 | 136,900.00 | -0.44% | 2,562 |
| Jul 8, 2025 | 138,100.00 | 138,500.00 | 137,500.00 | 137,500.00 | 137,500.00 | -0.43% | 3,584 |
| Jul 7, 2025 | 136,200.00 | 138,300.00 | 136,100.00 | 138,100.00 | 138,100.00 | 1.40% | 1,728 |
| Jul 4, 2025 | 135,200.00 | 136,400.00 | 135,200.00 | 136,200.00 | 136,200.00 | 0.89% | 1,584 |
| Jul 3, 2025 | 136,100.00 | 136,800.00 | 135,000.00 | 135,000.00 | 135,000.00 | -0.66% | 2,866 |