Hulic Reit, Inc. (TYO:3295)
Japan
· Delayed Price · Currency is JPY 168,900
-1,100 (-0.65%)
At close: Mar 9, 2026
Hulic Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 167,100.00 | 170,100.00 | 167,100.00 | 168,900.00 | 168,900.00 | -0.65% | 3,329 |
| Mar 6, 2026 | 171,200.00 | 172,200.00 | 170,000.00 | 170,000.00 | 170,000.00 | -1.56% | 3,355 |
| Mar 5, 2026 | 169,000.00 | 172,800.00 | 169,000.00 | 172,700.00 | 172,700.00 | 2.55% | 4,040 |
| Mar 4, 2026 | 169,300.00 | 170,200.00 | 167,700.00 | 168,400.00 | 168,400.00 | -1.12% | 6,365 |
| Mar 3, 2026 | 170,600.00 | 171,100.00 | 169,300.00 | 170,300.00 | 170,300.00 | -0.64% | 4,763 |
| Mar 2, 2026 | 171,800.00 | 171,800.00 | 170,400.00 | 171,400.00 | 171,400.00 | -0.35% | 3,342 |
| Feb 27, 2026 | 173,800.00 | 174,000.00 | 172,000.00 | 172,000.00 | 172,000.00 | -1.04% | 3,335 |
| Feb 26, 2026 | 174,600.00 | 175,500.00 | 173,400.00 | 173,800.00 | 173,800.00 | -1.97% | 4,046 |
| Feb 25, 2026 | 176,000.00 | 177,300.00 | 175,900.00 | 177,300.00 | 173,300.00 | 0.74% | 6,669 |
| Feb 24, 2026 | 175,100.00 | 176,400.00 | 174,000.00 | 176,000.00 | 172,029.33 | 1.21% | 2,788 |
| Feb 20, 2026 | 173,700.00 | 175,100.00 | 173,300.00 | 173,900.00 | 169,976.71 | 0.46% | 1,992 |
| Feb 19, 2026 | 173,500.00 | 173,500.00 | 172,200.00 | 173,100.00 | 169,194.75 | -0.35% | 1,743 |
| Feb 18, 2026 | 172,000.00 | 173,900.00 | 171,900.00 | 173,700.00 | 169,781.22 | 0.93% | 2,277 |
| Feb 17, 2026 | 173,900.00 | 173,900.00 | 172,100.00 | 172,100.00 | 168,217.32 | -0.98% | 2,051 |
| Feb 16, 2026 | 172,500.00 | 173,800.00 | 171,500.00 | 173,800.00 | 169,878.96 | 0.99% | 2,715 |
| Feb 13, 2026 | 172,900.00 | 173,100.00 | 171,400.00 | 172,100.00 | 168,217.32 | -0.46% | 4,219 |
| Feb 12, 2026 | 173,000.00 | 173,600.00 | 172,600.00 | 172,900.00 | 168,999.27 | -0.35% | 2,435 |
| Feb 10, 2026 | 173,900.00 | 174,100.00 | 172,500.00 | 173,500.00 | 169,585.73 | - | 3,815 |
| Feb 9, 2026 | 174,200.00 | 174,900.00 | 172,900.00 | 173,500.00 | 169,585.73 | -0.06% | 3,252 |
| Feb 6, 2026 | 175,000.00 | 175,500.00 | 173,500.00 | 173,600.00 | 169,683.47 | -0.86% | 2,395 |
| Feb 5, 2026 | 175,100.00 | 176,000.00 | 174,100.00 | 175,100.00 | 171,149.63 | 0.34% | 3,055 |
| Feb 4, 2026 | 172,800.00 | 175,300.00 | 172,100.00 | 174,500.00 | 170,563.17 | 0.98% | 3,728 |
| Feb 3, 2026 | 171,800.00 | 173,500.00 | 171,400.00 | 172,800.00 | 168,901.52 | 0.64% | 3,654 |
| Feb 2, 2026 | 173,100.00 | 173,600.00 | 171,700.00 | 171,700.00 | 167,826.34 | -0.29% | 4,161 |
| Jan 30, 2026 | 174,500.00 | 174,600.00 | 172,000.00 | 172,200.00 | 168,315.06 | -1.88% | 5,721 |
| Jan 29, 2026 | 172,400.00 | 175,500.00 | 170,600.00 | 175,500.00 | 171,540.61 | 1.45% | 4,867 |
| Jan 28, 2026 | 172,000.00 | 173,000.00 | 171,200.00 | 173,000.00 | 169,097.01 | 0.35% | 4,709 |
| Jan 27, 2026 | 173,700.00 | 174,000.00 | 172,400.00 | 172,400.00 | 168,510.55 | -0.92% | 2,942 |
| Jan 26, 2026 | 174,500.00 | 174,500.00 | 172,900.00 | 174,000.00 | 170,074.45 | -0.29% | 2,864 |
| Jan 23, 2026 | 175,800.00 | 176,400.00 | 174,500.00 | 174,500.00 | 170,563.17 | -0.51% | 2,176 |
| Jan 22, 2026 | 175,800.00 | 177,200.00 | 175,100.00 | 175,400.00 | 171,442.87 | 0.17% | 2,170 |
| Jan 21, 2026 | 178,300.00 | 178,500.00 | 174,500.00 | 175,100.00 | 171,149.63 | -1.74% | 3,899 |
| Jan 20, 2026 | 179,600.00 | 180,300.00 | 178,200.00 | 178,200.00 | 174,179.70 | -0.50% | 2,290 |
| Jan 19, 2026 | 181,500.00 | 181,900.00 | 179,000.00 | 179,100.00 | 175,059.39 | -0.89% | 1,721 |
| Jan 16, 2026 | 179,700.00 | 180,700.00 | 179,700.00 | 180,700.00 | 176,623.29 | 0.11% | 2,021 |
| Jan 15, 2026 | 179,400.00 | 180,500.00 | 178,900.00 | 180,500.00 | 176,427.81 | 1.01% | 2,828 |
| Jan 14, 2026 | 178,400.00 | 179,200.00 | 178,300.00 | 178,700.00 | 174,668.42 | - | 2,243 |
| Jan 13, 2026 | 179,000.00 | 179,200.00 | 177,700.00 | 178,700.00 | 174,668.42 | -0.17% | 1,966 |
| Jan 9, 2026 | 179,400.00 | 179,800.00 | 178,000.00 | 179,000.00 | 174,961.65 | -0.06% | 1,659 |
| Jan 8, 2026 | 179,000.00 | 179,200.00 | 178,100.00 | 179,100.00 | 175,059.39 | 0.11% | 2,517 |
| Jan 7, 2026 | 178,000.00 | 179,400.00 | 177,100.00 | 178,900.00 | 174,863.90 | 0.56% | 2,204 |
| Jan 6, 2026 | 177,900.00 | 178,500.00 | 177,100.00 | 177,900.00 | 173,886.46 | 0.28% | 2,401 |
| Jan 5, 2026 | 178,500.00 | 178,500.00 | 175,900.00 | 177,400.00 | 173,397.74 | 0.51% | 2,730 |
| Dec 30, 2025 | 177,800.00 | 178,300.00 | 176,500.00 | 176,500.00 | 172,518.05 | -0.40% | 1,852 |
| Dec 29, 2025 | 178,400.00 | 178,700.00 | 176,400.00 | 177,200.00 | 173,202.26 | -0.56% | 2,759 |
| Dec 26, 2025 | 177,500.00 | 178,300.00 | 176,500.00 | 178,200.00 | 174,179.70 | 0.39% | 2,988 |
| Dec 25, 2025 | 177,900.00 | 178,100.00 | 176,900.00 | 177,500.00 | 173,495.49 | 0.80% | 1,404 |
| Dec 24, 2025 | 176,100.00 | 176,900.00 | 176,000.00 | 176,100.00 | 172,127.07 | -0.17% | 1,464 |
| Dec 23, 2025 | 175,200.00 | 176,400.00 | 174,400.00 | 176,400.00 | 172,420.30 | 0.97% | 1,623 |
| Dec 22, 2025 | 177,500.00 | 178,000.00 | 174,700.00 | 174,700.00 | 170,758.66 | -1.63% | 1,982 |
| Dec 19, 2025 | 176,300.00 | 177,600.00 | 176,300.00 | 177,600.00 | 173,593.23 | 0.79% | 2,654 |
| Dec 18, 2025 | 174,500.00 | 177,200.00 | 174,500.00 | 176,200.00 | 172,224.82 | 0.97% | 1,761 |
| Dec 17, 2025 | 174,800.00 | 175,000.00 | 174,100.00 | 174,500.00 | 170,563.17 | -0.29% | 1,807 |
| Dec 16, 2025 | 173,400.00 | 175,200.00 | 173,400.00 | 175,000.00 | 171,051.89 | 0.75% | 2,196 |
| Dec 15, 2025 | 174,200.00 | 174,600.00 | 173,000.00 | 173,700.00 | 169,781.22 | -0.80% | 3,664 |
| Dec 12, 2025 | 173,500.00 | 175,700.00 | 172,900.00 | 175,100.00 | 171,149.63 | 1.33% | 5,511 |
| Dec 11, 2025 | 174,100.00 | 174,300.00 | 172,000.00 | 172,800.00 | 168,901.52 | -0.06% | 1,375 |
| Dec 10, 2025 | 173,000.00 | 174,100.00 | 172,000.00 | 172,900.00 | 168,999.27 | -0.06% | 2,275 |
| Dec 9, 2025 | 173,100.00 | 173,100.00 | 170,900.00 | 173,000.00 | 169,097.01 | -0.23% | 2,566 |
| Dec 8, 2025 | 173,200.00 | 173,800.00 | 172,100.00 | 173,400.00 | 169,487.99 | 0.17% | 2,515 |
| Dec 5, 2025 | 174,600.00 | 174,700.00 | 173,100.00 | 173,100.00 | 169,194.75 | -0.75% | 1,845 |
| Dec 4, 2025 | 175,600.00 | 175,900.00 | 174,000.00 | 174,400.00 | 170,465.43 | -0.80% | 2,353 |
| Dec 3, 2025 | 175,500.00 | 175,800.00 | 174,400.00 | 175,800.00 | 171,833.84 | -0.17% | 1,899 |
| Dec 2, 2025 | 175,800.00 | 176,500.00 | 174,600.00 | 176,100.00 | 172,127.07 | 0.74% | 2,872 |
| Dec 1, 2025 | 177,700.00 | 178,200.00 | 174,800.00 | 174,800.00 | 170,856.40 | -1.35% | 2,663 |
| Nov 28, 2025 | 177,900.00 | 178,500.00 | 176,900.00 | 177,200.00 | 173,202.26 | -0.67% | 2,216 |
| Nov 27, 2025 | 177,600.00 | 178,500.00 | 177,300.00 | 178,400.00 | 174,375.18 | 0.45% | 2,598 |
| Nov 26, 2025 | 177,000.00 | 177,600.00 | 176,000.00 | 177,600.00 | 173,593.23 | 0.68% | 3,620 |
| Nov 25, 2025 | 176,600.00 | 176,800.00 | 175,600.00 | 176,400.00 | 172,420.30 | - | 2,374 |
| Nov 21, 2025 | 173,500.00 | 176,400.00 | 173,200.00 | 176,400.00 | 172,420.30 | 1.91% | 4,218 |
| Nov 20, 2025 | 172,700.00 | 174,500.00 | 172,400.00 | 173,100.00 | 169,194.75 | 0.46% | 1,803 |
| Nov 19, 2025 | 173,300.00 | 173,700.00 | 171,600.00 | 172,300.00 | 168,412.80 | -1.03% | 2,294 |
| Nov 18, 2025 | 176,100.00 | 176,400.00 | 174,100.00 | 174,100.00 | 170,172.19 | -0.80% | 2,580 |
| Nov 17, 2025 | 175,100.00 | 175,500.00 | 173,900.00 | 175,500.00 | 171,540.61 | 0.17% | 2,283 |
| Nov 14, 2025 | 174,700.00 | 175,900.00 | 174,300.00 | 175,200.00 | 171,247.38 | 0.34% | 3,136 |
| Nov 13, 2025 | 174,200.00 | 175,300.00 | 174,000.00 | 174,600.00 | 170,660.91 | 0.52% | 2,284 |
| Nov 12, 2025 | 174,100.00 | 175,300.00 | 173,500.00 | 173,700.00 | 169,781.22 | 0.06% | 2,656 |
| Nov 11, 2025 | 171,300.00 | 173,600.00 | 170,600.00 | 173,600.00 | 169,683.47 | 1.52% | 3,047 |
| Nov 10, 2025 | 172,000.00 | 172,500.00 | 170,600.00 | 171,000.00 | 167,142.13 | -0.29% | 3,438 |
| Nov 7, 2025 | 171,800.00 | 172,000.00 | 171,000.00 | 171,500.00 | 167,630.85 | -0.06% | 2,333 |
| Nov 6, 2025 | 171,400.00 | 171,600.00 | 170,100.00 | 171,600.00 | 167,728.60 | 0.18% | 3,206 |
| Nov 5, 2025 | 171,000.00 | 171,300.00 | 168,400.00 | 171,300.00 | 167,435.36 | 0.06% | 3,334 |
| Nov 4, 2025 | 172,000.00 | 172,100.00 | 170,700.00 | 171,200.00 | 167,337.62 | -0.17% | 2,990 |
| Oct 31, 2025 | 170,500.00 | 172,700.00 | 170,200.00 | 171,500.00 | 167,630.85 | 0.59% | 4,642 |
| Oct 30, 2025 | 169,300.00 | 170,500.00 | 168,200.00 | 170,500.00 | 166,653.41 | 0.47% | 3,235 |
| Oct 29, 2025 | 170,700.00 | 170,800.00 | 168,800.00 | 169,700.00 | 165,871.46 | -0.41% | 2,578 |
| Oct 28, 2025 | 171,300.00 | 171,300.00 | 169,400.00 | 170,400.00 | 166,555.67 | -0.47% | 2,668 |
| Oct 27, 2025 | 170,800.00 | 171,300.00 | 170,200.00 | 171,200.00 | 167,337.62 | 0.88% | 1,964 |
| Oct 24, 2025 | 170,700.00 | 170,800.00 | 169,600.00 | 169,700.00 | 165,871.46 | -0.59% | 2,498 |
| Oct 23, 2025 | 169,700.00 | 170,700.00 | 168,400.00 | 170,700.00 | 166,848.90 | 0.47% | 2,959 |
| Oct 22, 2025 | 170,500.00 | 170,600.00 | 169,000.00 | 169,900.00 | 166,066.95 | -0.06% | 2,560 |
| Oct 21, 2025 | 170,500.00 | 170,800.00 | 169,700.00 | 170,000.00 | 166,164.69 | -0.06% | 2,790 |
| Oct 20, 2025 | 170,000.00 | 170,200.00 | 169,100.00 | 170,100.00 | 166,262.44 | 0.35% | 2,447 |
| Oct 17, 2025 | 169,700.00 | 169,700.00 | 168,500.00 | 169,500.00 | 165,675.97 | -0.12% | 2,493 |
| Oct 16, 2025 | 168,600.00 | 169,700.00 | 168,000.00 | 169,700.00 | 165,871.46 | 1.01% | 1,782 |
| Oct 15, 2025 | 166,700.00 | 168,400.00 | 166,700.00 | 168,000.00 | 164,209.81 | 0.48% | 2,006 |
| Oct 14, 2025 | 165,000.00 | 167,200.00 | 164,700.00 | 167,200.00 | 163,427.86 | 0.12% | 2,620 |
| Oct 10, 2025 | 166,800.00 | 167,600.00 | 166,400.00 | 167,000.00 | 163,232.37 | -0.24% | 1,146 |
| Oct 9, 2025 | 166,300.00 | 167,400.00 | 166,000.00 | 167,400.00 | 163,623.35 | 0.42% | 3,270 |
| Oct 8, 2025 | 168,200.00 | 168,700.00 | 166,700.00 | 166,700.00 | 162,939.14 | -1.24% | 3,674 |