Japan Hotel REIT Investment Corporation (TYO:8985)
Japan · Delayed Price · Currency is JPY 77,000
+400 (0.52%)
May 13, 2026, 3:30 PM JST
TYO:8985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 76,600.00 | 76,900.00 | 75,900.00 | 76,600.00 | - | - | 8,610 |
| May 12, 2026 | 77,200.00 | 77,300.00 | 76,400.00 | 76,600.00 | 76,600.00 | -0.65% | 14,858 |
| May 11, 2026 | 77,200.00 | 77,500.00 | 77,000.00 | 77,100.00 | 77,100.00 | 0.26% | 17,987 |
| May 8, 2026 | 77,900.00 | 78,000.00 | 76,800.00 | 76,900.00 | 76,900.00 | -0.65% | 34,169 |
| May 7, 2026 | 78,600.00 | 79,200.00 | 77,300.00 | 77,400.00 | 77,400.00 | -0.26% | 30,435 |
| May 1, 2026 | 78,000.00 | 78,100.00 | 77,000.00 | 77,600.00 | 77,600.00 | -0.77% | 17,006 |
| Apr 30, 2026 | 78,000.00 | 78,500.00 | 77,500.00 | 78,200.00 | 78,200.00 | -0.13% | 22,730 |
| Apr 28, 2026 | 79,600.00 | 79,600.00 | 78,100.00 | 78,300.00 | 78,300.00 | -1.14% | 25,298 |
| Apr 27, 2026 | 79,700.00 | 80,100.00 | 78,800.00 | 79,200.00 | 79,200.00 | -0.63% | 30,743 |
| Apr 24, 2026 | 80,400.00 | 80,800.00 | 79,600.00 | 79,700.00 | 79,700.00 | -1.12% | 25,315 |
| Apr 23, 2026 | 80,200.00 | 80,600.00 | 79,500.00 | 80,600.00 | 80,600.00 | 1.00% | 35,952 |
| Apr 22, 2026 | 80,200.00 | 80,200.00 | 79,600.00 | 79,800.00 | 79,800.00 | -0.87% | 29,993 |
| Apr 21, 2026 | 80,400.00 | 80,700.00 | 80,100.00 | 80,500.00 | 80,500.00 | 0.37% | 27,285 |
| Apr 20, 2026 | 79,900.00 | 80,600.00 | 79,900.00 | 80,200.00 | 80,200.00 | 0.63% | 19,102 |
| Apr 17, 2026 | 80,400.00 | 80,500.00 | 79,500.00 | 79,700.00 | 79,700.00 | -1.12% | 29,051 |
| Apr 16, 2026 | 80,000.00 | 80,700.00 | 79,700.00 | 80,600.00 | 80,600.00 | 0.88% | 33,814 |
| Apr 15, 2026 | 79,900.00 | 80,200.00 | 79,600.00 | 79,900.00 | 79,900.00 | 0.38% | 29,377 |
| Apr 14, 2026 | 79,500.00 | 80,400.00 | 79,100.00 | 79,600.00 | 79,600.00 | 0.51% | 36,540 |
| Apr 13, 2026 | 78,500.00 | 79,300.00 | 78,200.00 | 79,200.00 | 79,200.00 | 0.89% | 38,270 |
| Apr 10, 2026 | 78,900.00 | 79,300.00 | 78,200.00 | 78,500.00 | 78,500.00 | 0.13% | 25,620 |
| Apr 9, 2026 | 78,900.00 | 79,000.00 | 78,100.00 | 78,400.00 | 78,400.00 | -0.76% | 29,513 |
| Apr 8, 2026 | 78,500.00 | 79,000.00 | 77,400.00 | 79,000.00 | 79,000.00 | 3.54% | 41,357 |
| Apr 7, 2026 | 76,900.00 | 77,500.00 | 76,300.00 | 76,300.00 | 76,300.00 | -0.52% | 21,263 |
| Apr 6, 2026 | 76,400.00 | 76,900.00 | 76,100.00 | 76,700.00 | 76,700.00 | 0.26% | 18,322 |
| Apr 3, 2026 | 76,100.00 | 76,800.00 | 75,800.00 | 76,500.00 | 76,500.00 | 1.19% | 19,611 |
| Apr 2, 2026 | 77,300.00 | 77,700.00 | 75,600.00 | 75,600.00 | 75,600.00 | -1.31% | 47,976 |
| Apr 1, 2026 | 75,900.00 | 76,700.00 | 75,800.00 | 76,600.00 | 76,600.00 | 2.54% | 41,028 |
| Mar 31, 2026 | 75,100.00 | 75,600.00 | 74,500.00 | 74,700.00 | 74,700.00 | 0.40% | 50,604 |
| Mar 30, 2026 | 75,500.00 | 75,600.00 | 74,400.00 | 74,400.00 | 74,400.00 | -4.25% | 65,047 |
| 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 |