Japan Hotel REIT Investment Corporation (TYO:8985)
Japan · Delayed Price · Currency is JPY 77,600
-400 (-0.51%)
Jun 23, 2026, 9:49 AM JST
TYO:8985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 76,700.00 | 78,500.00 | 76,400.00 | 78,000.00 | 78,000.00 | 0.91% | 26,713 |
| Jun 19, 2026 | 77,200.00 | 77,400.00 | 76,800.00 | 77,300.00 | 77,300.00 | 0.26% | 24,019 |
| Jun 18, 2026 | 77,400.00 | 77,500.00 | 76,600.00 | 77,100.00 | 77,100.00 | - | 22,531 |
| Jun 17, 2026 | 77,700.00 | 77,800.00 | 77,000.00 | 77,100.00 | 77,100.00 | -0.77% | 18,842 |
| Jun 16, 2026 | 78,400.00 | 78,900.00 | 77,600.00 | 77,700.00 | 77,700.00 | -1.65% | 26,939 |
| Jun 15, 2026 | 78,000.00 | 79,400.00 | 77,600.00 | 79,000.00 | 79,000.00 | 2.46% | 31,171 |
| Jun 12, 2026 | 76,400.00 | 77,300.00 | 75,900.00 | 77,100.00 | 77,100.00 | 1.45% | 31,580 |
| Jun 11, 2026 | 75,400.00 | 76,500.00 | 75,300.00 | 76,000.00 | 76,000.00 | 0.40% | 16,796 |
| Jun 10, 2026 | 75,000.00 | 76,000.00 | 74,900.00 | 75,700.00 | 75,700.00 | 0.93% | 10,521 |
| Jun 9, 2026 | 75,800.00 | 75,800.00 | 74,800.00 | 75,000.00 | 75,000.00 | - | 14,033 |
| Jun 8, 2026 | 74,600.00 | 75,300.00 | 74,300.00 | 75,000.00 | 75,000.00 | 0.13% | 14,449 |
| Jun 5, 2026 | 75,700.00 | 76,000.00 | 74,800.00 | 74,900.00 | 74,900.00 | -0.79% | 15,595 |
| Jun 4, 2026 | 75,800.00 | 75,900.00 | 75,200.00 | 75,500.00 | 75,500.00 | -0.40% | 18,772 |
| Jun 3, 2026 | 75,200.00 | 76,600.00 | 75,100.00 | 75,800.00 | 75,800.00 | 0.80% | 18,695 |
| Jun 2, 2026 | 75,200.00 | 75,500.00 | 74,300.00 | 75,200.00 | 75,200.00 | -0.40% | 22,787 |
| Jun 1, 2026 | 77,300.00 | 77,400.00 | 75,400.00 | 75,500.00 | 75,500.00 | -1.44% | 24,191 |
| May 29, 2026 | 77,100.00 | 77,400.00 | 76,300.00 | 76,600.00 | 76,600.00 | -0.13% | 42,524 |
| May 28, 2026 | 76,800.00 | 77,400.00 | 76,000.00 | 76,700.00 | 76,700.00 | -0.90% | 41,168 |
| May 27, 2026 | 77,500.00 | 77,500.00 | 76,600.00 | 77,400.00 | 77,400.00 | 1.04% | 32,443 |
| May 26, 2026 | 76,700.00 | 77,800.00 | 76,300.00 | 76,600.00 | 76,600.00 | 0.39% | 20,394 |
| May 25, 2026 | 75,800.00 | 76,500.00 | 75,600.00 | 76,300.00 | 76,300.00 | 0.79% | 16,319 |
| May 22, 2026 | 75,600.00 | 75,900.00 | 75,100.00 | 75,700.00 | 75,700.00 | 0.13% | 14,248 |
| May 21, 2026 | 75,800.00 | 75,900.00 | 75,000.00 | 75,600.00 | 75,600.00 | 0.93% | 31,123 |
| May 20, 2026 | 76,100.00 | 76,400.00 | 74,600.00 | 74,900.00 | 74,900.00 | -1.45% | 34,224 |
| May 19, 2026 | 75,800.00 | 76,600.00 | 75,600.00 | 76,000.00 | 76,000.00 | 0.53% | 22,121 |
| May 18, 2026 | 76,300.00 | 76,300.00 | 75,100.00 | 75,600.00 | 75,600.00 | -1.05% | 21,746 |
| May 15, 2026 | 76,900.00 | 77,300.00 | 76,000.00 | 76,400.00 | 76,400.00 | -0.26% | 22,019 |
| May 14, 2026 | 77,200.00 | 77,200.00 | 75,900.00 | 76,600.00 | 76,600.00 | -0.52% | 22,242 |
| May 13, 2026 | 76,600.00 | 77,000.00 | 75,900.00 | 77,000.00 | 77,000.00 | 0.52% | 15,666 |
| 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 |