Global One Real Estate Investment Corp. (TYO:8958)
Japan · Delayed Price · Currency is JPY 110,300
-1,300 (-1.16%)
Jun 2, 2026, 10:14 AM JST
TYO:8958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 112,100.00 | 112,300.00 | 111,000.00 | 111,600.00 | 111,600.00 | -0.36% | 4,972 |
| May 29, 2026 | 112,500.00 | 112,700.00 | 110,900.00 | 112,000.00 | 112,000.00 | 0.09% | 6,888 |
| May 28, 2026 | 111,200.00 | 111,900.00 | 110,100.00 | 111,900.00 | 111,900.00 | 0.09% | 9,097 |
| May 27, 2026 | 112,700.00 | 113,000.00 | 111,300.00 | 111,800.00 | 111,800.00 | -0.27% | 7,197 |
| May 26, 2026 | 112,200.00 | 112,900.00 | 111,600.00 | 112,100.00 | 112,100.00 | -0.18% | 4,966 |
| May 25, 2026 | 114,100.00 | 114,700.00 | 112,000.00 | 112,300.00 | 112,300.00 | -1.66% | 5,551 |
| May 22, 2026 | 115,000.00 | 115,300.00 | 111,900.00 | 114,200.00 | 114,200.00 | -1.55% | 6,912 |
| May 21, 2026 | 116,000.00 | 116,200.00 | 115,300.00 | 116,000.00 | 116,000.00 | 0.61% | 5,104 |
| May 20, 2026 | 117,600.00 | 117,900.00 | 114,600.00 | 115,300.00 | 115,300.00 | -2.45% | 5,603 |
| May 19, 2026 | 116,400.00 | 118,200.00 | 116,400.00 | 118,200.00 | 118,200.00 | 1.98% | 6,566 |
| May 18, 2026 | 117,000.00 | 117,000.00 | 114,600.00 | 115,900.00 | 115,900.00 | -1.11% | 6,165 |
| May 15, 2026 | 117,000.00 | 117,600.00 | 116,500.00 | 117,200.00 | 117,200.00 | 0.17% | 4,872 |
| May 14, 2026 | 117,000.00 | 117,400.00 | 116,200.00 | 117,000.00 | 117,000.00 | -0.17% | 4,158 |
| May 13, 2026 | 117,700.00 | 117,700.00 | 116,500.00 | 117,200.00 | 117,200.00 | -0.51% | 4,238 |
| May 12, 2026 | 118,400.00 | 118,800.00 | 117,100.00 | 117,800.00 | 117,800.00 | -0.76% | 5,025 |
| May 11, 2026 | 118,800.00 | 119,200.00 | 118,300.00 | 118,700.00 | 118,700.00 | -0.08% | 4,334 |
| May 8, 2026 | 120,600.00 | 120,600.00 | 118,000.00 | 118,800.00 | 118,800.00 | -1.82% | 8,685 |
| May 7, 2026 | 121,400.00 | 121,400.00 | 119,600.00 | 121,000.00 | 121,000.00 | -0.33% | 15,561 |
| May 1, 2026 | 121,600.00 | 121,900.00 | 120,700.00 | 121,400.00 | 121,400.00 | -0.57% | 3,849 |
| Apr 30, 2026 | 120,800.00 | 122,300.00 | 120,400.00 | 122,100.00 | 122,100.00 | 0.66% | 7,124 |
| Apr 28, 2026 | 121,400.00 | 122,000.00 | 120,800.00 | 121,300.00 | 121,300.00 | -0.08% | 5,614 |
| Apr 27, 2026 | 121,000.00 | 121,700.00 | 120,300.00 | 121,400.00 | 121,400.00 | 0.08% | 4,165 |
| Apr 24, 2026 | 121,900.00 | 122,000.00 | 120,800.00 | 121,300.00 | 121,300.00 | -0.49% | 4,071 |
| Apr 23, 2026 | 121,500.00 | 122,100.00 | 120,900.00 | 121,900.00 | 121,900.00 | 0.08% | 5,295 |
| Apr 22, 2026 | 122,000.00 | 122,600.00 | 121,600.00 | 121,800.00 | 121,800.00 | -0.57% | 4,378 |
| Apr 21, 2026 | 122,000.00 | 123,100.00 | 122,000.00 | 122,500.00 | 122,500.00 | 0.25% | 4,279 |
| Apr 20, 2026 | 121,500.00 | 122,200.00 | 121,300.00 | 122,200.00 | 122,200.00 | 0.58% | 5,839 |
| Apr 17, 2026 | 122,500.00 | 122,500.00 | 121,200.00 | 121,500.00 | 121,500.00 | -0.82% | 7,060 |
| Apr 16, 2026 | 123,700.00 | 123,800.00 | 121,800.00 | 122,500.00 | 122,500.00 | -1.29% | 9,883 |
| Apr 15, 2026 | 124,900.00 | 125,500.00 | 123,700.00 | 124,100.00 | 124,100.00 | -0.56% | 6,493 |
| Apr 14, 2026 | 125,600.00 | 125,600.00 | 124,500.00 | 124,800.00 | 124,800.00 | - | 5,980 |
| Apr 13, 2026 | 125,800.00 | 126,000.00 | 124,200.00 | 124,800.00 | 124,800.00 | -1.11% | 5,652 |
| Apr 10, 2026 | 127,000.00 | 127,000.00 | 125,000.00 | 126,200.00 | 126,200.00 | - | 10,054 |
| Apr 9, 2026 | 128,300.00 | 128,300.00 | 125,100.00 | 126,200.00 | 126,200.00 | -1.17% | 16,864 |
| Apr 8, 2026 | 127,000.00 | 128,500.00 | 125,300.00 | 127,700.00 | 127,700.00 | 1.03% | 67,190 |
| Apr 7, 2026 | 125,500.00 | 127,200.00 | 125,200.00 | 126,400.00 | 126,400.00 | 0.80% | 42,764 |
| Apr 6, 2026 | 124,600.00 | 125,800.00 | 124,100.00 | 125,400.00 | 125,400.00 | 1.13% | 13,238 |
| Apr 3, 2026 | 121,700.00 | 124,100.00 | 121,200.00 | 124,000.00 | 124,000.00 | 2.31% | 17,650 |
| Apr 2, 2026 | 120,400.00 | 121,300.00 | 120,200.00 | 121,200.00 | 121,200.00 | 0.41% | 47,167 |
| Apr 1, 2026 | 121,300.00 | 122,000.00 | 119,700.00 | 120,700.00 | 120,700.00 | 0.58% | 26,408 |
| Mar 31, 2026 | 120,600.00 | 121,300.00 | 119,800.00 | 120,000.00 | 120,000.00 | -0.58% | 7,641 |
| Mar 30, 2026 | 121,800.00 | 122,400.00 | 120,700.00 | 120,700.00 | 120,700.00 | -2.28% | 9,719 |
| Mar 27, 2026 | 127,700.00 | 129,200.00 | 127,100.00 | 127,100.00 | 123,515.00 | -0.24% | 9,168 |
| Mar 26, 2026 | 131,900.00 | 131,900.00 | 125,100.00 | 127,400.00 | 123,806.54 | -5.35% | 15,315 |
| Mar 25, 2026 | 134,800.00 | 135,500.00 | 134,300.00 | 134,600.00 | 130,803.45 | 0.82% | 2,382 |
| Mar 24, 2026 | 135,000.00 | 135,400.00 | 133,500.00 | 133,500.00 | 129,734.48 | -0.07% | 3,123 |
| Mar 23, 2026 | 135,400.00 | 135,400.00 | 133,100.00 | 133,600.00 | 129,831.66 | -2.20% | 3,989 |
| Mar 19, 2026 | 138,400.00 | 138,400.00 | 136,600.00 | 136,600.00 | 132,747.04 | -1.73% | 3,921 |
| Mar 18, 2026 | 138,500.00 | 139,000.00 | 138,000.00 | 139,000.00 | 135,079.35 | 0.51% | 1,854 |
| Mar 17, 2026 | 137,700.00 | 138,500.00 | 137,700.00 | 138,300.00 | 134,399.09 | 0.51% | 1,594 |