Japan Hotel REIT Investment Corporation (TYO:8985)
Japan · Delayed Price · Currency is JPY 77,700
+200 (0.26%)
At close: Mar 27, 2026
TYO:8985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 77,500.00 | 78,000.00 | 77,300.00 | 77,700.00 | 77,700.00 | 0.26% | 22,779 |
| Mar 26, 2026 | 77,700.00 | 77,700.00 | 76,900.00 | 77,500.00 | 77,500.00 | -0.13% | 26,176 |
| Mar 25, 2026 | 77,800.00 | 77,900.00 | 77,100.00 | 77,600.00 | 77,600.00 | 1.17% | 27,803 |
| Mar 24, 2026 | 76,700.00 | 77,300.00 | 76,500.00 | 76,700.00 | 76,700.00 | 1.46% | 39,908 |
| Mar 23, 2026 | 76,600.00 | 77,100.00 | 75,000.00 | 75,600.00 | 75,600.00 | -2.83% | 44,973 |
| Mar 19, 2026 | 79,000.00 | 79,000.00 | 77,800.00 | 77,800.00 | 77,800.00 | -2.14% | 46,575 |
| Mar 18, 2026 | 79,100.00 | 79,900.00 | 79,000.00 | 79,500.00 | 79,500.00 | 0.38% | 44,625 |
| Mar 17, 2026 | 78,900.00 | 79,500.00 | 78,600.00 | 79,200.00 | 79,200.00 | 1.41% | 36,872 |
| Mar 16, 2026 | 78,000.00 | 78,700.00 | 77,600.00 | 78,100.00 | 78,100.00 | 0.13% | 36,288 |
| Mar 13, 2026 | 78,700.00 | 79,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | -1.14% | 46,223 |
| Mar 12, 2026 | 79,300.00 | 79,600.00 | 78,600.00 | 78,900.00 | 78,900.00 | -1.00% | 51,579 |
| Mar 11, 2026 | 80,000.00 | 80,400.00 | 79,000.00 | 79,700.00 | 79,700.00 | 0.38% | 80,907 |
| Mar 10, 2026 | 79,500.00 | 81,100.00 | 78,600.00 | 79,400.00 | 79,400.00 | -0.50% | 327,359 |
| Mar 9, 2026 | 78,400.00 | 80,000.00 | 78,100.00 | 79,800.00 | 79,800.00 | -0.13% | 193,426 |
| Mar 6, 2026 | 79,700.00 | 80,800.00 | 79,400.00 | 79,900.00 | 79,900.00 | -0.37% | 130,296 |
| Mar 5, 2026 | 80,500.00 | 81,300.00 | 80,100.00 | 80,200.00 | 80,200.00 | 1.39% | 95,742 |
| Mar 4, 2026 | 79,200.00 | 79,300.00 | 79,100.00 | 79,100.00 | 79,100.00 | -1.98% | 337,943 |
| Mar 3, 2026 | 83,000.00 | 83,600.00 | 80,700.00 | 80,700.00 | 80,700.00 | -4.16% | 91,629 |
| Mar 2, 2026 | 84,200.00 | 84,500.00 | 83,500.00 | 84,200.00 | 84,200.00 | -0.71% | 22,892 |
| Feb 27, 2026 | 87,000.00 | 87,000.00 | 84,700.00 | 84,800.00 | 84,800.00 | -1.05% | 40,576 |
| Feb 26, 2026 | 86,600.00 | 86,700.00 | 85,000.00 | 85,700.00 | 85,700.00 | -0.92% | 23,485 |
| Feb 25, 2026 | 86,600.00 | 86,600.00 | 85,400.00 | 86,500.00 | 86,500.00 | 0.23% | 17,835 |
| Feb 24, 2026 | 87,100.00 | 87,200.00 | 86,200.00 | 86,300.00 | 86,300.00 | -0.80% | 16,367 |
| Feb 20, 2026 | 86,700.00 | 87,000.00 | 85,900.00 | 87,000.00 | 87,000.00 | 0.35% | 15,567 |
| Feb 19, 2026 | 86,900.00 | 87,000.00 | 86,000.00 | 86,700.00 | 86,700.00 | -0.23% | 11,068 |
| Feb 18, 2026 | 86,100.00 | 87,000.00 | 86,000.00 | 86,900.00 | 86,900.00 | 0.70% | 16,271 |
| Feb 17, 2026 | 86,500.00 | 86,500.00 | 85,200.00 | 86,300.00 | 86,300.00 | -0.35% | 13,112 |
| Feb 16, 2026 | 85,700.00 | 86,600.00 | 85,100.00 | 86,600.00 | 86,600.00 | 1.17% | 17,576 |
| Feb 13, 2026 | 84,800.00 | 86,700.00 | 84,700.00 | 85,600.00 | 85,600.00 | 0.35% | 28,871 |
| Feb 12, 2026 | 86,000.00 | 86,300.00 | 85,300.00 | 85,300.00 | 85,300.00 | -1.04% | 15,062 |
| Feb 10, 2026 | 85,600.00 | 86,400.00 | 85,400.00 | 86,200.00 | 86,200.00 | 1.06% | 21,700 |
| Feb 9, 2026 | 85,400.00 | 86,200.00 | 85,000.00 | 85,300.00 | 85,300.00 | 0.59% | 14,431 |
| Feb 6, 2026 | 84,500.00 | 85,100.00 | 83,400.00 | 84,800.00 | 84,800.00 | 0.12% | 13,346 |
| Feb 5, 2026 | 84,000.00 | 84,800.00 | 84,000.00 | 84,700.00 | 84,700.00 | 1.07% | 18,598 |
| Feb 4, 2026 | 83,300.00 | 84,100.00 | 82,900.00 | 83,800.00 | 83,800.00 | 0.60% | 13,331 |
| Feb 3, 2026 | 83,100.00 | 83,700.00 | 83,000.00 | 83,300.00 | 83,300.00 | 0.85% | 11,183 |
| Feb 2, 2026 | 83,700.00 | 83,700.00 | 82,600.00 | 82,600.00 | 82,600.00 | -0.60% | 16,389 |
| Jan 30, 2026 | 84,500.00 | 84,500.00 | 83,000.00 | 83,100.00 | 83,100.00 | -2.00% | 22,882 |
| Jan 29, 2026 | 83,100.00 | 84,800.00 | 82,500.00 | 84,800.00 | 84,800.00 | 1.80% | 21,503 |
| Jan 28, 2026 | 83,100.00 | 83,300.00 | 82,500.00 | 83,300.00 | 83,300.00 | -0.48% | 19,742 |
| Jan 27, 2026 | 83,400.00 | 83,800.00 | 82,900.00 | 83,700.00 | 83,700.00 | 0.48% | 11,374 |
| Jan 26, 2026 | 85,500.00 | 85,600.00 | 83,300.00 | 83,300.00 | 83,300.00 | -3.14% | 23,770 |
| Jan 23, 2026 | 85,000.00 | 86,500.00 | 84,500.00 | 86,000.00 | 86,000.00 | 3.49% | 34,554 |
| Jan 22, 2026 | 83,500.00 | 84,100.00 | 83,000.00 | 83,100.00 | 83,100.00 | 0.24% | 13,192 |
| Jan 21, 2026 | 83,700.00 | 84,000.00 | 82,400.00 | 82,900.00 | 82,900.00 | -1.19% | 21,221 |
| Jan 20, 2026 | 84,800.00 | 84,900.00 | 83,800.00 | 83,900.00 | 83,900.00 | -0.83% | 19,745 |
| Jan 19, 2026 | 85,300.00 | 85,400.00 | 84,400.00 | 84,600.00 | 84,600.00 | -0.35% | 13,646 |
| Jan 16, 2026 | 85,100.00 | 85,500.00 | 84,800.00 | 84,900.00 | 84,900.00 | -0.24% | 19,781 |
| Jan 15, 2026 | 84,500.00 | 85,100.00 | 84,500.00 | 85,100.00 | 85,100.00 | 0.35% | 16,101 |
| Jan 14, 2026 | 84,100.00 | 84,900.00 | 83,800.00 | 84,800.00 | 84,800.00 | 0.95% | 19,838 |