Mori Hills REIT Investment Corporation (TYO:3234)
Japan
· Delayed Price · Currency is JPY 133,500
-2,100 (-1.55%)
Apr 28, 2026, 3:30 PM JST
TYO:3234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 135,600.00 | 135,600.00 | 133,400.00 | 133,500.00 | 133,500.00 | -1.55% | 4,081 |
| Apr 27, 2026 | 135,100.00 | 135,800.00 | 134,700.00 | 135,600.00 | 135,600.00 | 0.44% | 2,789 |
| Apr 24, 2026 | 134,600.00 | 135,500.00 | 134,500.00 | 135,000.00 | 135,000.00 | 0.45% | 2,602 |
| Apr 23, 2026 | 133,900.00 | 134,700.00 | 133,500.00 | 134,400.00 | 134,400.00 | 0.22% | 3,117 |
| Apr 22, 2026 | 135,400.00 | 135,500.00 | 133,900.00 | 134,100.00 | 134,100.00 | -0.96% | 3,547 |
| Apr 21, 2026 | 136,200.00 | 136,200.00 | 135,100.00 | 135,400.00 | 135,400.00 | -0.51% | 2,355 |
| Apr 20, 2026 | 135,200.00 | 136,100.00 | 135,200.00 | 136,100.00 | 136,100.00 | 0.67% | 2,068 |
| Apr 17, 2026 | 135,800.00 | 136,400.00 | 134,900.00 | 135,200.00 | 135,200.00 | -0.44% | 2,620 |
| Apr 16, 2026 | 135,800.00 | 136,300.00 | 134,700.00 | 135,800.00 | 135,800.00 | -0.07% | 3,268 |
| Apr 15, 2026 | 136,100.00 | 136,500.00 | 135,700.00 | 135,900.00 | 135,900.00 | 0.22% | 3,290 |
| Apr 14, 2026 | 135,900.00 | 135,900.00 | 135,100.00 | 135,600.00 | 135,600.00 | 0.74% | 2,771 |
| Apr 13, 2026 | 135,900.00 | 136,500.00 | 133,900.00 | 134,600.00 | 134,600.00 | -1.46% | 4,284 |
| Apr 10, 2026 | 137,700.00 | 137,700.00 | 135,900.00 | 136,600.00 | 136,600.00 | -0.44% | 3,514 |
| Apr 9, 2026 | 138,500.00 | 139,000.00 | 137,000.00 | 137,200.00 | 137,200.00 | -0.94% | 4,712 |
| Apr 8, 2026 | 137,100.00 | 138,600.00 | 136,800.00 | 138,500.00 | 138,500.00 | 2.06% | 5,064 |
| Apr 7, 2026 | 135,700.00 | 137,200.00 | 135,700.00 | 135,700.00 | 135,700.00 | 0.07% | 2,101 |
| Apr 6, 2026 | 135,100.00 | 136,400.00 | 134,900.00 | 135,600.00 | 135,600.00 | 0.37% | 2,228 |
| Apr 3, 2026 | 134,000.00 | 135,300.00 | 133,800.00 | 135,100.00 | 135,100.00 | 0.82% | 1,837 |
| Apr 2, 2026 | 135,600.00 | 136,500.00 | 133,900.00 | 134,000.00 | 134,000.00 | -0.67% | 4,846 |
| Apr 1, 2026 | 134,000.00 | 135,200.00 | 133,900.00 | 134,900.00 | 134,900.00 | 1.97% | 5,662 |
| Mar 31, 2026 | 133,000.00 | 133,700.00 | 132,300.00 | 132,300.00 | 132,300.00 | -0.60% | 6,551 |
| Mar 30, 2026 | 135,500.00 | 135,500.00 | 133,100.00 | 133,100.00 | 133,100.00 | -2.99% | 6,057 |
| Mar 27, 2026 | 138,100.00 | 138,100.00 | 136,600.00 | 137,200.00 | 137,200.00 | -0.07% | 3,956 |
| Mar 26, 2026 | 139,900.00 | 139,900.00 | 136,300.00 | 137,300.00 | 137,300.00 | -1.86% | 5,587 |
| Mar 25, 2026 | 139,700.00 | 140,400.00 | 139,100.00 | 139,900.00 | 139,900.00 | 1.23% | 5,174 |
| Mar 24, 2026 | 139,300.00 | 140,500.00 | 138,200.00 | 138,200.00 | 138,200.00 | 0.73% | 8,497 |
| Mar 23, 2026 | 140,000.00 | 140,400.00 | 136,900.00 | 137,200.00 | 137,200.00 | -3.11% | 5,439 |
| Mar 19, 2026 | 143,300.00 | 143,300.00 | 141,300.00 | 141,600.00 | 141,600.00 | -1.67% | 6,008 |
| Mar 18, 2026 | 145,000.00 | 145,400.00 | 142,800.00 | 144,000.00 | 144,000.00 | -0.69% | 4,322 |
| Mar 17, 2026 | 144,500.00 | 145,200.00 | 144,400.00 | 145,000.00 | 145,000.00 | 0.55% | 3,946 |
| Mar 16, 2026 | 142,800.00 | 144,600.00 | 142,400.00 | 144,200.00 | 144,200.00 | 0.98% | 4,305 |
| Mar 13, 2026 | 144,000.00 | 145,000.00 | 142,800.00 | 142,800.00 | 142,800.00 | -1.38% | 6,492 |
| Mar 12, 2026 | 145,800.00 | 145,900.00 | 143,800.00 | 144,800.00 | 144,800.00 | -0.69% | 4,379 |
| Mar 11, 2026 | 144,800.00 | 146,400.00 | 143,800.00 | 145,800.00 | 145,800.00 | 1.32% | 4,612 |
| Mar 10, 2026 | 144,900.00 | 145,000.00 | 143,800.00 | 143,900.00 | 143,900.00 | 0.07% | 7,782 |
| Mar 9, 2026 | 143,100.00 | 144,900.00 | 142,500.00 | 143,800.00 | 143,800.00 | -0.55% | 5,960 |
| Mar 6, 2026 | 144,700.00 | 145,600.00 | 144,200.00 | 144,600.00 | 144,600.00 | -0.41% | 4,889 |
| Mar 5, 2026 | 144,600.00 | 145,900.00 | 144,500.00 | 145,200.00 | 145,200.00 | 1.26% | 3,400 |
| Mar 4, 2026 | 144,600.00 | 145,300.00 | 143,100.00 | 143,400.00 | 143,400.00 | -1.24% | 6,603 |
| Mar 3, 2026 | 146,200.00 | 146,600.00 | 144,600.00 | 145,200.00 | 145,200.00 | -1.36% | 4,845 |
| Mar 2, 2026 | 146,600.00 | 147,500.00 | 145,700.00 | 147,200.00 | 147,200.00 | 0.14% | 3,215 |
| Feb 27, 2026 | 149,400.00 | 149,400.00 | 147,000.00 | 147,000.00 | 147,000.00 | -1.61% | 5,207 |
| Feb 26, 2026 | 149,200.00 | 150,000.00 | 148,300.00 | 149,400.00 | 149,400.00 | 0.54% | 4,555 |
| Feb 25, 2026 | 147,900.00 | 148,600.00 | 146,900.00 | 148,600.00 | 148,600.00 | 1.16% | 4,586 |
| Feb 24, 2026 | 145,400.00 | 147,400.00 | 145,200.00 | 146,900.00 | 146,900.00 | 1.03% | 4,968 |
| Feb 20, 2026 | 144,500.00 | 146,300.00 | 144,500.00 | 145,400.00 | 145,400.00 | -1.02% | 5,331 |
| Feb 19, 2026 | 146,900.00 | 147,100.00 | 146,000.00 | 146,900.00 | 146,900.00 | 0.07% | 2,344 |
| Feb 18, 2026 | 146,000.00 | 147,100.00 | 145,600.00 | 146,800.00 | 146,800.00 | 0.48% | 2,769 |
| Feb 17, 2026 | 146,500.00 | 146,600.00 | 145,500.00 | 146,100.00 | 146,100.00 | -0.41% | 2,734 |
| Feb 16, 2026 | 146,700.00 | 146,800.00 | 145,100.00 | 146,700.00 | 146,700.00 | 0.55% | 4,555 |
| Feb 13, 2026 | 148,000.00 | 148,000.00 | 145,600.00 | 145,900.00 | 145,900.00 | -1.35% | 4,534 |
| Feb 12, 2026 | 148,400.00 | 148,400.00 | 147,500.00 | 147,900.00 | 147,900.00 | -0.27% | 4,405 |
| Feb 10, 2026 | 148,000.00 | 148,900.00 | 147,600.00 | 148,300.00 | 148,300.00 | 0.61% | 3,954 |
| Feb 9, 2026 | 147,000.00 | 148,200.00 | 146,400.00 | 147,400.00 | 147,400.00 | 0.75% | 3,301 |
| Feb 6, 2026 | 147,900.00 | 148,300.00 | 146,300.00 | 146,300.00 | 146,300.00 | -1.01% | 3,523 |
| Feb 5, 2026 | 148,600.00 | 148,800.00 | 147,300.00 | 147,800.00 | 147,800.00 | - | 3,898 |
| Feb 4, 2026 | 147,000.00 | 148,300.00 | 146,100.00 | 147,800.00 | 147,800.00 | 0.75% | 3,820 |
| Feb 3, 2026 | 146,000.00 | 147,000.00 | 145,300.00 | 146,700.00 | 146,700.00 | 1.10% | 4,249 |
| Feb 2, 2026 | 145,800.00 | 146,500.00 | 145,100.00 | 145,100.00 | 145,100.00 | -0.07% | 4,174 |
| Jan 30, 2026 | 146,900.00 | 146,900.00 | 145,100.00 | 145,200.00 | 145,200.00 | -0.68% | 6,946 |
| Jan 29, 2026 | 143,600.00 | 146,200.00 | 142,700.00 | 146,200.00 | 146,200.00 | -0.81% | 7,736 |
| Jan 28, 2026 | 145,000.00 | 147,500.00 | 145,000.00 | 147,400.00 | 144,289.45 | 1.10% | 9,749 |
| Jan 27, 2026 | 146,700.00 | 146,700.00 | 145,400.00 | 145,800.00 | 142,723.21 | -0.27% | 5,190 |
| Jan 26, 2026 | 147,000.00 | 147,100.00 | 146,000.00 | 146,200.00 | 143,114.77 | -0.95% | 5,079 |
| Jan 23, 2026 | 148,700.00 | 149,000.00 | 147,500.00 | 147,600.00 | 144,485.23 | -0.20% | 3,941 |
| Jan 22, 2026 | 147,900.00 | 149,200.00 | 147,700.00 | 147,900.00 | 144,778.90 | - | 4,904 |
| Jan 21, 2026 | 149,000.00 | 149,300.00 | 147,100.00 | 147,900.00 | 144,778.90 | -0.94% | 6,819 |
| Jan 20, 2026 | 150,200.00 | 150,900.00 | 149,300.00 | 149,300.00 | 146,149.35 | -0.13% | 5,553 |
| Jan 19, 2026 | 151,200.00 | 151,300.00 | 149,400.00 | 149,500.00 | 146,345.13 | -0.80% | 2,703 |
| Jan 16, 2026 | 150,000.00 | 151,000.00 | 149,700.00 | 150,700.00 | 147,519.81 | 0.60% | 3,789 |
| Jan 15, 2026 | 149,800.00 | 150,200.00 | 149,400.00 | 149,800.00 | 146,638.80 | - | 4,407 |
| Jan 14, 2026 | 150,000.00 | 150,500.00 | 149,700.00 | 149,800.00 | 146,638.80 | -0.40% | 3,305 |
| Jan 13, 2026 | 150,100.00 | 150,600.00 | 149,200.00 | 150,400.00 | 147,226.14 | - | 4,199 |
| Jan 9, 2026 | 150,500.00 | 151,200.00 | 149,600.00 | 150,400.00 | 147,226.14 | 0.20% | 2,969 |
| Jan 8, 2026 | 151,300.00 | 151,500.00 | 150,000.00 | 150,100.00 | 146,932.47 | -0.73% | 3,297 |
| Jan 7, 2026 | 149,600.00 | 151,300.00 | 149,100.00 | 151,200.00 | 148,009.26 | 0.80% | 3,794 |
| Jan 6, 2026 | 149,500.00 | 150,100.00 | 149,000.00 | 150,000.00 | 146,834.58 | 0.20% | 2,083 |
| Jan 5, 2026 | 150,000.00 | 150,500.00 | 148,300.00 | 149,700.00 | 146,540.91 | 0.47% | 3,468 |
| Dec 30, 2025 | 150,100.00 | 150,900.00 | 149,000.00 | 149,000.00 | 145,855.68 | -0.73% | 2,458 |
| Dec 29, 2025 | 150,400.00 | 150,400.00 | 149,200.00 | 150,100.00 | 146,932.47 | 0.33% | 2,457 |
| Dec 26, 2025 | 150,000.00 | 150,600.00 | 148,500.00 | 149,600.00 | 146,443.02 | -0.60% | 4,166 |
| Dec 25, 2025 | 150,700.00 | 151,300.00 | 149,600.00 | 150,500.00 | 147,324.03 | 0.60% | 2,856 |
| Dec 24, 2025 | 148,800.00 | 149,700.00 | 148,300.00 | 149,600.00 | 146,443.02 | 0.67% | 1,951 |
| Dec 23, 2025 | 148,200.00 | 148,600.00 | 147,600.00 | 148,600.00 | 145,464.13 | 0.75% | 2,272 |
| Dec 22, 2025 | 149,500.00 | 150,000.00 | 147,400.00 | 147,500.00 | 144,387.34 | -1.01% | 2,287 |
| Dec 19, 2025 | 149,400.00 | 149,900.00 | 148,900.00 | 149,000.00 | 145,855.68 | 0.07% | 2,692 |
| Dec 18, 2025 | 149,100.00 | 150,300.00 | 148,300.00 | 148,900.00 | 145,757.79 | 0.34% | 3,623 |
| Dec 17, 2025 | 148,300.00 | 149,000.00 | 148,100.00 | 148,400.00 | 145,268.35 | -0.34% | 2,414 |
| Dec 16, 2025 | 148,600.00 | 149,200.00 | 148,100.00 | 148,900.00 | 145,757.79 | 0.20% | 5,439 |
| Dec 15, 2025 | 146,700.00 | 148,600.00 | 146,400.00 | 148,600.00 | 145,464.13 | 1.36% | 4,483 |
| Dec 12, 2025 | 145,200.00 | 146,900.00 | 145,200.00 | 146,600.00 | 143,506.33 | 1.03% | 6,688 |
| Dec 11, 2025 | 146,000.00 | 146,800.00 | 144,100.00 | 145,100.00 | 142,037.99 | -0.34% | 2,172 |
| Dec 10, 2025 | 144,600.00 | 146,500.00 | 144,200.00 | 145,600.00 | 142,527.43 | 0.90% | 2,894 |
| Dec 9, 2025 | 144,000.00 | 144,600.00 | 143,100.00 | 144,300.00 | 141,254.87 | -0.07% | 2,526 |
| Dec 8, 2025 | 144,000.00 | 144,700.00 | 143,300.00 | 144,400.00 | 141,352.76 | 0.14% | 3,005 |
| Dec 5, 2025 | 145,200.00 | 145,400.00 | 144,200.00 | 144,200.00 | 141,156.98 | -0.69% | 3,085 |
| Dec 4, 2025 | 145,900.00 | 147,000.00 | 144,700.00 | 145,200.00 | 142,135.87 | -0.95% | 3,186 |
| Dec 3, 2025 | 146,900.00 | 147,000.00 | 145,600.00 | 146,600.00 | 143,506.33 | -0.20% | 2,445 |
| Dec 2, 2025 | 147,300.00 | 147,400.00 | 146,100.00 | 146,900.00 | 143,800.00 | -0.41% | 3,666 |
| Dec 1, 2025 | 150,400.00 | 150,400.00 | 147,500.00 | 147,500.00 | 144,387.34 | -1.73% | 4,479 |