Global One Real Estate Investment Corp. (TYO:8958)
Japan · Delayed Price · Currency is JPY 105,900
-1,900 (-1.76%)
Oct 5, 2026, 3:30 PM JST
TYO:8958 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 107,400.00 | 108,700.00 | 107,300.00 | 107,800.00 | 107,800.00 | 0.37% | 7,292 |
| Oct 1, 2026 | 107,300.00 | 108,100.00 | 107,100.00 | 107,400.00 | 107,400.00 | 0.09% | 7,370 |
| Sep 30, 2026 | 106,000.00 | 107,900.00 | 106,000.00 | 107,300.00 | 107,300.00 | 1.13% | 7,918 |
| Sep 29, 2026 | 107,500.00 | 107,500.00 | 105,700.00 | 106,100.00 | 106,100.00 | -1.85% | 15,509 |
| Sep 28, 2026 | 111,600.00 | 111,800.00 | 111,200.00 | 111,300.00 | 108,100.00 | 0.18% | 9,864 |
| Sep 25, 2026 | 112,200.00 | 112,300.00 | 111,100.00 | 111,100.00 | 107,905.75 | -0.63% | 9,542 |
| Sep 24, 2026 | 111,800.00 | 112,400.00 | 111,300.00 | 111,800.00 | 108,585.62 | 0.09% | 6,331 |
| Sep 18, 2026 | 112,400.00 | 112,400.00 | 111,500.00 | 111,700.00 | 108,488.50 | -0.36% | 6,561 |
| Sep 17, 2026 | 112,100.00 | 112,500.00 | 111,800.00 | 112,100.00 | 108,877.00 | 0.36% | 4,521 |
| Sep 16, 2026 | 111,600.00 | 112,100.00 | 111,400.00 | 111,700.00 | 108,488.50 | 0.09% | 4,101 |
| Sep 15, 2026 | 111,700.00 | 112,000.00 | 111,300.00 | 111,600.00 | 108,391.37 | -0.09% | 5,252 |
| Sep 14, 2026 | 110,700.00 | 112,200.00 | 110,700.00 | 111,700.00 | 108,488.50 | 0.81% | 3,864 |
| Sep 11, 2026 | 112,400.00 | 112,400.00 | 110,100.00 | 110,800.00 | 107,614.38 | -0.72% | 9,443 |
| Sep 10, 2026 | 111,400.00 | 111,900.00 | 111,000.00 | 111,600.00 | 108,391.37 | 0.27% | 3,402 |
| Sep 9, 2026 | 111,300.00 | 111,900.00 | 111,000.00 | 111,300.00 | 108,100.00 | 0.09% | 4,587 |
| Sep 8, 2026 | 111,100.00 | 112,100.00 | 110,500.00 | 111,200.00 | 108,002.88 | 0.09% | 5,816 |
| Sep 7, 2026 | 111,100.00 | 111,700.00 | 110,600.00 | 111,100.00 | 107,905.75 | 0.09% | 4,430 |
| Sep 4, 2026 | 111,300.00 | 111,700.00 | 111,000.00 | 111,000.00 | 107,808.63 | -0.27% | 4,106 |
| Sep 3, 2026 | 111,900.00 | 112,500.00 | 111,200.00 | 111,300.00 | 108,100.00 | -0.27% | 5,287 |
| Sep 2, 2026 | 111,800.00 | 112,100.00 | 110,800.00 | 111,600.00 | 108,391.37 | -0.62% | 7,044 |
| Sep 1, 2026 | 112,100.00 | 112,700.00 | 111,600.00 | 112,300.00 | 109,071.25 | 0.18% | 5,648 |
| Aug 31, 2026 | 112,800.00 | 113,000.00 | 111,900.00 | 112,100.00 | 108,877.00 | -0.27% | 5,504 |
| Aug 28, 2026 | 113,000.00 | 113,200.00 | 112,100.00 | 112,400.00 | 109,168.37 | -0.97% | 5,493 |
| Aug 27, 2026 | 113,300.00 | 113,900.00 | 112,900.00 | 113,500.00 | 110,236.75 | 0.62% | 3,839 |
| Aug 26, 2026 | 112,800.00 | 113,400.00 | 112,500.00 | 112,800.00 | 109,556.87 | 0.45% | 3,729 |
| Aug 25, 2026 | 111,900.00 | 112,900.00 | 111,900.00 | 112,300.00 | 109,071.25 | 0.27% | 3,224 |
| Aug 24, 2026 | 111,300.00 | 112,000.00 | 110,900.00 | 112,000.00 | 108,779.87 | 1.17% | 3,965 |
| Aug 21, 2026 | 111,200.00 | 111,200.00 | 110,500.00 | 110,700.00 | 107,517.25 | -0.36% | 3,070 |
| Aug 20, 2026 | 111,300.00 | 111,400.00 | 110,600.00 | 111,100.00 | 107,905.75 | 0.91% | 3,938 |
| Aug 19, 2026 | 110,100.00 | 111,000.00 | 109,400.00 | 110,100.00 | 106,934.50 | - | 4,042 |
| Aug 18, 2026 | 109,900.00 | 110,100.00 | 108,700.00 | 110,100.00 | 106,934.50 | 0.46% | 3,964 |
| Aug 17, 2026 | 109,800.00 | 110,200.00 | 109,600.00 | 109,600.00 | 106,448.88 | 0.18% | 2,958 |
| Aug 14, 2026 | 109,000.00 | 109,900.00 | 108,500.00 | 109,400.00 | 106,254.63 | 0.83% | 3,077 |
| Aug 13, 2026 | 108,900.00 | 109,000.00 | 107,800.00 | 108,500.00 | 105,380.50 | 0.28% | 2,755 |
| Aug 12, 2026 | 108,600.00 | 108,800.00 | 107,900.00 | 108,200.00 | 105,089.13 | -0.37% | 2,569 |
| Aug 10, 2026 | 108,400.00 | 108,700.00 | 107,400.00 | 108,600.00 | 105,477.63 | 0.28% | 2,767 |
| Aug 7, 2026 | 109,000.00 | 109,200.00 | 107,900.00 | 108,300.00 | 105,186.25 | -0.18% | 2,740 |
| Aug 6, 2026 | 109,100.00 | 109,800.00 | 107,800.00 | 108,500.00 | 105,380.50 | -1.00% | 3,361 |
| Aug 5, 2026 | 109,300.00 | 109,900.00 | 108,800.00 | 109,600.00 | 106,448.88 | - | 5,098 |
| Aug 4, 2026 | 110,000.00 | 110,400.00 | 109,400.00 | 109,600.00 | 106,448.88 | -0.36% | 2,141 |
| Aug 3, 2026 | 111,900.00 | 111,900.00 | 110,000.00 | 110,000.00 | 106,837.38 | -1.79% | 3,823 |
| Jul 31, 2026 | 113,900.00 | 113,900.00 | 111,900.00 | 112,000.00 | 108,779.87 | -2.44% | 3,481 |
| Jul 30, 2026 | 113,800.00 | 115,100.00 | 112,200.00 | 114,800.00 | 111,499.37 | -0.26% | 5,419 |
| Jul 29, 2026 | 113,000.00 | 115,200.00 | 112,700.00 | 115,100.00 | 111,790.75 | 2.22% | 4,582 |
| Jul 28, 2026 | 112,700.00 | 113,200.00 | 112,000.00 | 112,600.00 | 109,362.62 | - | 1,809 |
| Jul 27, 2026 | 111,100.00 | 112,600.00 | 110,800.00 | 112,600.00 | 109,362.62 | 1.81% | 2,559 |
| Jul 24, 2026 | 110,900.00 | 111,000.00 | 110,200.00 | 110,600.00 | 107,420.13 | -0.36% | 2,924 |
| Jul 23, 2026 | 112,300.00 | 112,600.00 | 110,700.00 | 111,000.00 | 107,808.63 | -1.25% | 2,921 |
| Jul 22, 2026 | 112,700.00 | 112,700.00 | 111,400.00 | 112,400.00 | 109,168.37 | -0.27% | 3,094 |
| Jul 21, 2026 | 112,500.00 | 113,300.00 | 112,000.00 | 112,700.00 | 109,459.75 | 1.81% | 4,880 |