Daiwa House REIT Investment Corporation (TYO:8984)
Japan · Delayed Price · Currency is JPY 125,200
-500 (-0.40%)
Sep 5, 2025, 3:30 PM JST
TYO:8984 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 125,600.00 | 126,100.00 | 125,000.00 | 125,200.00 | 125,200.00 | -0.40% | 11,874 |
| Sep 4, 2025 | 126,400.00 | 126,400.00 | 124,900.00 | 125,700.00 | 125,700.00 | -0.48% | 12,693 |
| Sep 3, 2025 | 128,000.00 | 128,000.00 | 125,600.00 | 126,300.00 | 126,300.00 | -1.33% | 13,521 |
| Sep 2, 2025 | 128,300.00 | 128,600.00 | 127,700.00 | 128,000.00 | 128,000.00 | -0.08% | 6,735 |
| Sep 1, 2025 | 127,000.00 | 128,700.00 | 127,000.00 | 128,100.00 | 128,100.00 | 0.95% | 9,213 |
| Aug 29, 2025 | 128,900.00 | 128,900.00 | 126,400.00 | 126,900.00 | 126,900.00 | -1.55% | 11,714 |
| Aug 28, 2025 | 127,700.00 | 128,900.00 | 127,200.00 | 128,900.00 | 128,900.00 | -1.57% | 15,355 |
| Aug 27, 2025 | 128,500.00 | 131,400.00 | 128,500.00 | 130,950.00 | 127,700.00 | 0.85% | 39,840 |
| Aug 26, 2025 | 130,950.00 | 130,950.00 | 129,350.00 | 129,850.00 | 126,627.30 | -0.69% | 35,756 |
| Aug 25, 2025 | 130,650.00 | 130,800.00 | 130,000.00 | 130,750.00 | 127,504.97 | 0.31% | 14,604 |
| Aug 22, 2025 | 130,250.00 | 130,600.00 | 129,900.00 | 130,350.00 | 127,114.89 | -0.08% | 12,472 |
| Aug 21, 2025 | 131,000.00 | 131,400.00 | 130,250.00 | 130,450.00 | 127,212.41 | -0.42% | 15,628 |
| Aug 20, 2025 | 130,850.00 | 131,700.00 | 130,650.00 | 131,000.00 | 127,748.76 | 0.27% | 17,300 |
| Aug 19, 2025 | 130,000.00 | 130,950.00 | 129,700.00 | 130,650.00 | 127,407.45 | 0.58% | 13,856 |
| Aug 18, 2025 | 129,250.00 | 130,350.00 | 129,250.00 | 129,900.00 | 126,676.06 | 0.50% | 17,696 |
| Aug 15, 2025 | 129,750.00 | 129,750.00 | 128,700.00 | 129,250.00 | 126,042.19 | -0.39% | 27,152 |
| Aug 14, 2025 | 129,600.00 | 130,150.00 | 129,250.00 | 129,750.00 | 126,529.79 | -0.19% | 22,300 |
| Aug 13, 2025 | 130,200.00 | 130,750.00 | 129,500.00 | 130,000.00 | 126,773.58 | -0.08% | 33,848 |
| Aug 12, 2025 | 129,950.00 | 130,250.00 | 128,450.00 | 130,100.00 | 126,871.10 | 0.85% | 29,344 |
| Aug 8, 2025 | 129,050.00 | 129,500.00 | 128,500.00 | 129,000.00 | 125,798.40 | -0.42% | 37,824 |
| Aug 7, 2025 | 130,000.00 | 130,200.00 | 128,750.00 | 129,550.00 | 126,334.75 | - | 25,188 |
| Aug 6, 2025 | 128,450.00 | 129,700.00 | 128,300.00 | 129,550.00 | 126,334.75 | 0.82% | 30,580 |
| Aug 5, 2025 | 127,750.00 | 128,800.00 | 127,400.00 | 128,500.00 | 125,310.81 | 0.94% | 25,528 |
| Aug 4, 2025 | 127,100.00 | 127,500.00 | 126,650.00 | 127,300.00 | 124,140.59 | 0.08% | 24,568 |
| Aug 1, 2025 | 126,550.00 | 127,500.00 | 126,100.00 | 127,200.00 | 124,043.07 | 0.51% | 27,476 |
| Jul 31, 2025 | 126,900.00 | 127,250.00 | 125,700.00 | 126,550.00 | 123,409.20 | -0.67% | 45,944 |
| Jul 30, 2025 | 125,750.00 | 128,100.00 | 125,500.00 | 127,400.00 | 124,238.11 | 1.43% | 105,620 |
| Jul 29, 2025 | 124,550.00 | 126,000.00 | 124,550.00 | 125,600.00 | 122,482.78 | 0.84% | 32,336 |
| Jul 28, 2025 | 122,150.00 | 125,950.00 | 122,150.00 | 124,550.00 | 124,550.00 | 2.59% | 22,170 |
| Jul 25, 2025 | 120,850.00 | 121,600.00 | 120,600.00 | 121,400.00 | 121,400.00 | 0.54% | 7,490 |
| Jul 24, 2025 | 120,500.00 | 121,500.00 | 120,400.00 | 120,750.00 | 120,750.00 | 0.42% | 10,754 |
| Jul 23, 2025 | 120,350.00 | 121,200.00 | 120,250.00 | 120,250.00 | 120,250.00 | -0.62% | 8,626 |
| Jul 22, 2025 | 121,100.00 | 121,250.00 | 120,200.00 | 121,000.00 | 121,000.00 | - | 6,624 |
| Jul 18, 2025 | 121,400.00 | 121,500.00 | 120,900.00 | 121,000.00 | 121,000.00 | -0.33% | 7,384 |
| Jul 17, 2025 | 121,550.00 | 121,650.00 | 121,000.00 | 121,400.00 | 121,400.00 | 0.17% | 8,316 |
| Jul 16, 2025 | 121,050.00 | 121,750.00 | 120,900.00 | 121,200.00 | 121,200.00 | 0.29% | 8,576 |
| Jul 15, 2025 | 121,400.00 | 121,800.00 | 120,650.00 | 120,850.00 | 120,850.00 | -0.53% | 9,462 |
| Jul 14, 2025 | 121,100.00 | 121,500.00 | 120,300.00 | 121,500.00 | 121,500.00 | 0.79% | 5,346 |
| Jul 11, 2025 | 120,650.00 | 121,100.00 | 120,400.00 | 120,550.00 | 120,550.00 | 0.08% | 7,570 |
| Jul 10, 2025 | 120,550.00 | 120,750.00 | 120,050.00 | 120,450.00 | 120,450.00 | -0.08% | 7,104 |
| Jul 9, 2025 | 122,200.00 | 122,500.00 | 120,550.00 | 120,550.00 | 120,550.00 | -1.39% | 11,736 |
| Jul 8, 2025 | 122,400.00 | 122,850.00 | 122,000.00 | 122,250.00 | 122,250.00 | -0.57% | 10,356 |
| Jul 7, 2025 | 122,200.00 | 122,950.00 | 122,050.00 | 122,950.00 | 122,950.00 | 1.03% | 6,556 |
| Jul 4, 2025 | 121,700.00 | 122,000.00 | 121,450.00 | 121,700.00 | 121,700.00 | - | 3,678 |
| Jul 3, 2025 | 121,400.00 | 121,950.00 | 121,350.00 | 121,700.00 | 121,700.00 | 0.25% | 5,472 |
| Jul 2, 2025 | 121,400.00 | 121,800.00 | 120,900.00 | 121,400.00 | 121,400.00 | - | 7,886 |
| Jul 1, 2025 | 121,850.00 | 121,850.00 | 120,650.00 | 121,400.00 | 121,400.00 | -0.29% | 7,950 |
| Jun 30, 2025 | 122,300.00 | 123,000.00 | 121,750.00 | 121,750.00 | 121,750.00 | -0.94% | 13,062 |
| Jun 27, 2025 | 122,600.00 | 123,300.00 | 122,550.00 | 122,900.00 | 122,900.00 | -0.16% | 9,966 |
| Jun 26, 2025 | 122,400.00 | 123,200.00 | 121,900.00 | 123,100.00 | 123,100.00 | 0.94% | 15,174 |