Hulic Reit, Inc. (TYO:3295)
Japan
· Delayed Price · Currency is JPY 163,400
-1,800 (-1.09%)
Apr 28, 2026, 3:30 PM JST
Hulic Reit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 164,700.00 | 164,900.00 | 163,000.00 | 163,400.00 | 163,400.00 | -1.09% | 3,143 |
| Apr 27, 2026 | 165,300.00 | 165,600.00 | 164,200.00 | 165,200.00 | 165,200.00 | 0.73% | 2,013 |
| Apr 24, 2026 | 164,800.00 | 165,300.00 | 164,000.00 | 164,000.00 | 164,000.00 | -0.61% | 3,315 |
| Apr 23, 2026 | 164,300.00 | 165,800.00 | 164,000.00 | 165,000.00 | 165,000.00 | 0.30% | 2,526 |
| Apr 22, 2026 | 165,500.00 | 165,700.00 | 164,300.00 | 164,500.00 | 164,500.00 | -0.72% | 2,007 |
| Apr 21, 2026 | 166,400.00 | 166,400.00 | 165,100.00 | 165,700.00 | 165,700.00 | -0.12% | 1,737 |
| Apr 20, 2026 | 166,400.00 | 167,100.00 | 165,800.00 | 165,900.00 | 165,900.00 | -0.12% | 1,541 |
| Apr 17, 2026 | 165,100.00 | 166,600.00 | 165,000.00 | 166,100.00 | 166,100.00 | 0.24% | 1,973 |
| Apr 16, 2026 | 166,900.00 | 166,900.00 | 164,800.00 | 165,700.00 | 165,700.00 | -0.54% | 2,268 |
| Apr 15, 2026 | 165,900.00 | 167,600.00 | 165,700.00 | 166,600.00 | 166,600.00 | 0.48% | 4,142 |
| Apr 14, 2026 | 166,000.00 | 167,400.00 | 165,200.00 | 165,800.00 | 165,800.00 | 0.85% | 2,659 |
| Apr 13, 2026 | 164,000.00 | 165,200.00 | 163,500.00 | 164,400.00 | 164,400.00 | -0.36% | 1,808 |
| Apr 10, 2026 | 166,300.00 | 166,300.00 | 163,500.00 | 165,000.00 | 165,000.00 | -0.30% | 2,753 |
| Apr 9, 2026 | 168,400.00 | 168,400.00 | 165,100.00 | 165,500.00 | 165,500.00 | -1.61% | 1,973 |
| Apr 8, 2026 | 165,700.00 | 168,200.00 | 165,400.00 | 168,200.00 | 168,200.00 | 2.25% | 3,135 |
| Apr 7, 2026 | 165,200.00 | 166,200.00 | 164,100.00 | 164,500.00 | 164,500.00 | - | 1,264 |
| Apr 6, 2026 | 163,500.00 | 165,400.00 | 163,300.00 | 164,500.00 | 164,500.00 | 0.49% | 907 |
| Apr 3, 2026 | 162,100.00 | 164,200.00 | 162,000.00 | 163,700.00 | 163,700.00 | 0.99% | 1,698 |
| Apr 2, 2026 | 163,900.00 | 165,800.00 | 162,000.00 | 162,100.00 | 162,100.00 | -0.86% | 4,230 |
| Apr 1, 2026 | 161,300.00 | 163,600.00 | 161,300.00 | 163,500.00 | 163,500.00 | 1.68% | 3,314 |
| Mar 31, 2026 | 162,700.00 | 162,900.00 | 160,800.00 | 160,800.00 | 160,800.00 | -0.86% | 4,546 |
| Mar 30, 2026 | 164,300.00 | 164,400.00 | 162,100.00 | 162,200.00 | 162,200.00 | -2.52% | 4,789 |
| Mar 27, 2026 | 167,600.00 | 167,600.00 | 166,100.00 | 166,400.00 | 166,400.00 | - | 2,918 |
| Mar 26, 2026 | 168,700.00 | 168,700.00 | 165,800.00 | 166,400.00 | 166,400.00 | -1.19% | 3,070 |
| Mar 25, 2026 | 168,300.00 | 169,200.00 | 167,700.00 | 168,400.00 | 168,400.00 | 1.32% | 2,254 |
| Mar 24, 2026 | 167,200.00 | 168,400.00 | 166,200.00 | 166,200.00 | 166,200.00 | 0.12% | 3,347 |
| Mar 23, 2026 | 167,900.00 | 167,900.00 | 165,000.00 | 166,000.00 | 166,000.00 | -1.48% | 3,287 |
| Mar 19, 2026 | 171,400.00 | 171,400.00 | 168,500.00 | 168,500.00 | 168,500.00 | -2.03% | 2,415 |
| Mar 18, 2026 | 171,400.00 | 172,000.00 | 170,700.00 | 172,000.00 | 172,000.00 | 0.41% | 1,686 |
| Mar 17, 2026 | 171,000.00 | 171,700.00 | 170,600.00 | 171,300.00 | 171,300.00 | 0.59% | 1,937 |
| Mar 16, 2026 | 169,000.00 | 171,100.00 | 168,300.00 | 170,300.00 | 170,300.00 | 0.35% | 1,942 |
| Mar 13, 2026 | 169,500.00 | 170,700.00 | 168,100.00 | 169,700.00 | 169,700.00 | 0.12% | 4,320 |
| Mar 12, 2026 | 170,300.00 | 170,600.00 | 169,000.00 | 169,500.00 | 169,500.00 | -1.28% | 1,978 |
| Mar 11, 2026 | 169,800.00 | 172,200.00 | 169,400.00 | 171,700.00 | 171,700.00 | 1.30% | 1,885 |
| Mar 10, 2026 | 170,100.00 | 170,200.00 | 168,500.00 | 169,500.00 | 169,500.00 | 0.36% | 2,896 |
| 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 |