NIPPON REIT Investment Corporation (TYO:3296)
Japan
· Delayed Price · Currency is JPY 89,500
-1,100 (-1.21%)
Apr 28, 2026, 3:30 PM JST
NIPPON REIT Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90,400.00 | 90,600.00 | 89,200.00 | 89,500.00 | 89,500.00 | -1.21% | 3,211 |
| Apr 27, 2026 | 90,400.00 | 90,800.00 | 90,100.00 | 90,600.00 | 90,600.00 | 0.22% | 2,868 |
| Apr 24, 2026 | 90,500.00 | 90,700.00 | 90,100.00 | 90,400.00 | 90,400.00 | 0.11% | 2,615 |
| Apr 23, 2026 | 90,200.00 | 90,300.00 | 89,500.00 | 90,300.00 | 90,300.00 | 0.33% | 3,246 |
| Apr 22, 2026 | 90,800.00 | 90,800.00 | 89,800.00 | 90,000.00 | 90,000.00 | -1.10% | 2,596 |
| Apr 21, 2026 | 91,400.00 | 91,600.00 | 90,800.00 | 91,000.00 | 91,000.00 | -0.11% | 2,989 |
| Apr 20, 2026 | 91,400.00 | 91,600.00 | 90,700.00 | 91,100.00 | 91,100.00 | 0.11% | 2,830 |
| Apr 17, 2026 | 91,800.00 | 91,800.00 | 90,700.00 | 91,000.00 | 91,000.00 | -0.33% | 3,085 |
| Apr 16, 2026 | 91,000.00 | 91,300.00 | 90,400.00 | 91,300.00 | 91,300.00 | 0.44% | 3,846 |
| Apr 15, 2026 | 91,600.00 | 91,700.00 | 90,600.00 | 90,900.00 | 90,900.00 | -0.22% | 3,037 |
| Apr 14, 2026 | 90,600.00 | 91,100.00 | 90,500.00 | 91,100.00 | 91,100.00 | 1.11% | 4,108 |
| Apr 13, 2026 | 89,800.00 | 90,100.00 | 89,400.00 | 90,100.00 | 90,100.00 | 0.22% | 4,111 |
| Apr 10, 2026 | 90,600.00 | 90,600.00 | 89,600.00 | 89,900.00 | 89,900.00 | -0.55% | 3,460 |
| Apr 9, 2026 | 91,700.00 | 91,800.00 | 90,100.00 | 90,400.00 | 90,400.00 | -1.31% | 3,463 |
| Apr 8, 2026 | 91,200.00 | 91,600.00 | 90,500.00 | 91,600.00 | 91,600.00 | 1.66% | 3,777 |
| Apr 7, 2026 | 90,500.00 | 91,100.00 | 90,100.00 | 90,100.00 | 90,100.00 | -0.11% | 1,649 |
| Apr 6, 2026 | 89,800.00 | 90,500.00 | 89,700.00 | 90,200.00 | 90,200.00 | 0.45% | 1,478 |
| Apr 3, 2026 | 89,100.00 | 89,900.00 | 88,900.00 | 89,800.00 | 89,800.00 | 0.90% | 3,452 |
| Apr 2, 2026 | 90,000.00 | 90,800.00 | 88,700.00 | 89,000.00 | 89,000.00 | -1.11% | 5,618 |
| Apr 1, 2026 | 89,800.00 | 90,000.00 | 89,300.00 | 90,000.00 | 90,000.00 | 1.47% | 4,458 |
| Mar 31, 2026 | 89,300.00 | 89,400.00 | 88,300.00 | 88,700.00 | 88,700.00 | -0.22% | 8,756 |
| Mar 30, 2026 | 90,000.00 | 90,100.00 | 88,800.00 | 88,900.00 | 88,900.00 | -2.63% | 8,076 |
| Mar 27, 2026 | 91,400.00 | 91,800.00 | 90,900.00 | 91,300.00 | 91,300.00 | -0.33% | 6,502 |
| Mar 26, 2026 | 91,600.00 | 91,600.00 | 90,700.00 | 91,600.00 | 91,600.00 | 0.33% | 6,363 |
| Mar 25, 2026 | 91,400.00 | 91,600.00 | 91,000.00 | 91,300.00 | 91,300.00 | 0.77% | 4,607 |
| Mar 24, 2026 | 91,100.00 | 91,500.00 | 90,600.00 | 90,600.00 | 90,600.00 | - | 5,120 |
| Mar 23, 2026 | 91,700.00 | 91,800.00 | 90,000.00 | 90,600.00 | 90,600.00 | -1.52% | 5,386 |
| Mar 19, 2026 | 93,400.00 | 93,500.00 | 92,000.00 | 92,000.00 | 92,000.00 | -1.92% | 5,426 |
| Mar 18, 2026 | 93,600.00 | 94,000.00 | 93,300.00 | 93,800.00 | 93,800.00 | 0.21% | 3,556 |
| Mar 17, 2026 | 93,000.00 | 93,900.00 | 92,600.00 | 93,600.00 | 93,600.00 | 0.65% | 4,864 |
| Mar 16, 2026 | 91,700.00 | 93,400.00 | 91,300.00 | 93,000.00 | 93,000.00 | 0.76% | 4,602 |
| Mar 13, 2026 | 92,600.00 | 93,500.00 | 92,300.00 | 92,300.00 | 92,300.00 | -0.86% | 6,549 |
| Mar 12, 2026 | 93,300.00 | 93,400.00 | 92,700.00 | 93,100.00 | 93,100.00 | -0.32% | 3,825 |
| Mar 11, 2026 | 92,800.00 | 94,100.00 | 92,500.00 | 93,400.00 | 93,400.00 | 0.97% | 4,561 |
| Mar 10, 2026 | 92,000.00 | 92,700.00 | 91,800.00 | 92,500.00 | 92,500.00 | 0.54% | 6,584 |
| Mar 9, 2026 | 91,400.00 | 92,600.00 | 91,000.00 | 92,000.00 | 92,000.00 | -0.43% | 7,547 |
| Mar 6, 2026 | 93,400.00 | 93,500.00 | 92,400.00 | 92,400.00 | 92,400.00 | -1.07% | 5,944 |
| Mar 5, 2026 | 93,000.00 | 94,100.00 | 92,900.00 | 93,400.00 | 93,400.00 | 1.52% | 9,697 |
| Mar 4, 2026 | 92,000.00 | 92,700.00 | 91,600.00 | 92,000.00 | 92,000.00 | -1.71% | 25,356 |
| Mar 3, 2026 | 93,900.00 | 94,200.00 | 92,800.00 | 93,600.00 | 93,600.00 | -0.53% | 25,302 |
| Mar 2, 2026 | 93,100.00 | 94,200.00 | 93,000.00 | 94,100.00 | 94,100.00 | 0.86% | 12,854 |
| Feb 27, 2026 | 95,000.00 | 95,100.00 | 93,300.00 | 93,300.00 | 93,300.00 | -1.89% | 10,139 |
| Feb 26, 2026 | 94,300.00 | 95,700.00 | 94,000.00 | 95,100.00 | 95,100.00 | 0.21% | 12,949 |
| Feb 25, 2026 | 94,900.00 | 94,900.00 | 94,200.00 | 94,900.00 | 94,900.00 | 0.11% | 9,515 |
| Feb 24, 2026 | 94,300.00 | 95,100.00 | 94,300.00 | 94,800.00 | 94,800.00 | 1.07% | 6,125 |
| Feb 20, 2026 | 93,500.00 | 94,300.00 | 93,400.00 | 93,800.00 | 93,800.00 | -0.42% | 6,601 |
| Feb 19, 2026 | 96,000.00 | 96,600.00 | 92,700.00 | 94,200.00 | 94,200.00 | -2.89% | 11,064 |
| Feb 18, 2026 | 96,600.00 | 97,200.00 | 96,300.00 | 97,000.00 | 97,000.00 | 0.31% | 4,310 |
| Feb 17, 2026 | 97,200.00 | 97,200.00 | 96,300.00 | 96,700.00 | 96,700.00 | -0.51% | 2,493 |
| Feb 16, 2026 | 96,700.00 | 97,200.00 | 96,200.00 | 97,200.00 | 97,200.00 | 0.31% | 4,430 |
| Feb 13, 2026 | 97,400.00 | 97,400.00 | 96,200.00 | 96,900.00 | 96,900.00 | -0.31% | 4,044 |
| Feb 12, 2026 | 96,600.00 | 97,700.00 | 96,500.00 | 97,200.00 | 97,200.00 | -0.10% | 3,180 |
| Feb 10, 2026 | 97,900.00 | 97,900.00 | 96,900.00 | 97,300.00 | 97,300.00 | -0.21% | 3,723 |
| Feb 9, 2026 | 97,700.00 | 98,100.00 | 97,000.00 | 97,500.00 | 97,500.00 | 0.10% | 2,971 |
| Feb 6, 2026 | 97,700.00 | 97,800.00 | 97,000.00 | 97,400.00 | 97,400.00 | -0.31% | 2,758 |
| Feb 5, 2026 | 97,700.00 | 98,200.00 | 97,400.00 | 97,700.00 | 97,700.00 | 0.10% | 2,765 |
| Feb 4, 2026 | 96,900.00 | 98,100.00 | 96,400.00 | 97,600.00 | 97,600.00 | 0.72% | 3,628 |
| Feb 3, 2026 | 96,000.00 | 97,300.00 | 96,000.00 | 96,900.00 | 96,900.00 | 0.94% | 3,653 |
| Feb 2, 2026 | 96,500.00 | 97,100.00 | 95,700.00 | 96,000.00 | 96,000.00 | -0.10% | 3,967 |
| Jan 30, 2026 | 97,200.00 | 97,300.00 | 96,100.00 | 96,100.00 | 96,100.00 | -1.54% | 4,724 |
| Jan 29, 2026 | 96,000.00 | 97,600.00 | 95,400.00 | 97,600.00 | 97,600.00 | 1.04% | 6,477 |
| Jan 28, 2026 | 96,000.00 | 96,600.00 | 95,800.00 | 96,600.00 | 96,600.00 | 0.42% | 3,715 |
| Jan 27, 2026 | 96,100.00 | 96,300.00 | 95,500.00 | 96,200.00 | 96,200.00 | -0.21% | 3,194 |
| Jan 26, 2026 | 96,900.00 | 96,900.00 | 96,100.00 | 96,400.00 | 96,400.00 | -0.52% | 3,776 |
| Jan 23, 2026 | 98,000.00 | 98,300.00 | 96,900.00 | 96,900.00 | 96,900.00 | -0.82% | 3,225 |
| Jan 22, 2026 | 97,900.00 | 98,500.00 | 97,500.00 | 97,700.00 | 97,700.00 | 0.21% | 2,606 |
| Jan 21, 2026 | 98,700.00 | 98,900.00 | 97,100.00 | 97,500.00 | 97,500.00 | -1.42% | 4,926 |
| Jan 20, 2026 | 99,600.00 | 99,900.00 | 98,800.00 | 98,900.00 | 98,900.00 | - | 4,521 |
| Jan 19, 2026 | 100,000.00 | 100,300.00 | 98,900.00 | 98,900.00 | 98,900.00 | -1.10% | 3,097 |
| Jan 16, 2026 | 99,500.00 | 100,000.00 | 99,400.00 | 100,000.00 | 100,000.00 | 0.60% | 4,108 |
| Jan 15, 2026 | 98,900.00 | 99,600.00 | 98,600.00 | 99,400.00 | 99,400.00 | 0.81% | 4,204 |
| Jan 14, 2026 | 98,700.00 | 98,700.00 | 98,100.00 | 98,600.00 | 98,600.00 | 0.10% | 5,966 |
| Jan 13, 2026 | 99,100.00 | 99,100.00 | 98,000.00 | 98,500.00 | 98,500.00 | - | 5,088 |
| Jan 9, 2026 | 98,900.00 | 99,200.00 | 98,000.00 | 98,500.00 | 98,500.00 | - | 4,592 |
| Jan 8, 2026 | 99,300.00 | 99,300.00 | 98,400.00 | 98,500.00 | 98,500.00 | -0.61% | 6,162 |
| Jan 7, 2026 | 98,900.00 | 99,100.00 | 98,300.00 | 99,100.00 | 99,100.00 | 0.10% | 4,746 |
| Jan 6, 2026 | 98,900.00 | 99,100.00 | 98,300.00 | 99,000.00 | 99,000.00 | 0.51% | 4,280 |
| Jan 5, 2026 | 99,100.00 | 99,400.00 | 96,900.00 | 98,500.00 | 98,500.00 | -0.30% | 5,744 |
| Dec 30, 2025 | 99,200.00 | 99,900.00 | 98,800.00 | 98,800.00 | 98,800.00 | -0.40% | 3,551 |
| Dec 29, 2025 | 99,700.00 | 100,100.00 | 98,600.00 | 99,200.00 | 99,200.00 | -2.36% | 5,431 |
| Dec 26, 2025 | 102,000.00 | 102,300.00 | 100,800.00 | 101,600.00 | 99,179.00 | -0.39% | 8,621 |
| Dec 25, 2025 | 101,800.00 | 102,000.00 | 101,300.00 | 102,000.00 | 99,569.47 | 0.79% | 2,095 |
| Dec 24, 2025 | 101,200.00 | 101,600.00 | 101,100.00 | 101,200.00 | 98,788.53 | -0.30% | 3,782 |
| Dec 23, 2025 | 100,900.00 | 101,500.00 | 100,500.00 | 101,500.00 | 99,081.38 | 0.69% | 3,052 |
| Dec 22, 2025 | 101,300.00 | 101,900.00 | 100,300.00 | 100,800.00 | 98,398.06 | -0.40% | 3,575 |
| Dec 19, 2025 | 101,300.00 | 101,600.00 | 100,900.00 | 101,200.00 | 98,788.53 | 0.40% | 4,037 |
| Dec 18, 2025 | 100,200.00 | 101,400.00 | 100,100.00 | 100,800.00 | 98,398.06 | 0.90% | 2,887 |
| Dec 17, 2025 | 100,100.00 | 100,300.00 | 99,800.00 | 99,900.00 | 97,519.51 | -0.20% | 2,530 |
| Dec 16, 2025 | 99,500.00 | 100,800.00 | 99,500.00 | 100,100.00 | 97,714.74 | 0.70% | 3,057 |
| Dec 15, 2025 | 100,000.00 | 100,500.00 | 99,400.00 | 99,400.00 | 97,031.42 | -0.60% | 4,658 |
| Dec 12, 2025 | 98,300.00 | 100,200.00 | 98,300.00 | 100,000.00 | 97,617.13 | 1.94% | 8,071 |
| Dec 11, 2025 | 98,400.00 | 99,100.00 | 97,600.00 | 98,100.00 | 95,762.40 | -0.30% | 3,246 |
| Dec 10, 2025 | 97,900.00 | 99,000.00 | 97,700.00 | 98,400.00 | 96,055.25 | 0.20% | 3,797 |
| Dec 9, 2025 | 97,900.00 | 98,600.00 | 97,200.00 | 98,200.00 | 95,860.02 | -0.30% | 3,424 |
| Dec 8, 2025 | 98,300.00 | 98,800.00 | 97,600.00 | 98,500.00 | 96,152.87 | 0.10% | 3,927 |
| Dec 5, 2025 | 99,400.00 | 99,400.00 | 98,300.00 | 98,400.00 | 96,055.25 | -1.11% | 3,610 |
| Dec 4, 2025 | 100,600.00 | 100,900.00 | 99,300.00 | 99,500.00 | 97,129.04 | -1.39% | 4,490 |
| Dec 3, 2025 | 101,500.00 | 101,500.00 | 100,400.00 | 100,900.00 | 98,495.68 | -0.59% | 2,890 |
| Dec 2, 2025 | 101,100.00 | 101,900.00 | 100,800.00 | 101,500.00 | 99,081.38 | 0.40% | 3,130 |
| Dec 1, 2025 | 102,900.00 | 103,100.00 | 101,100.00 | 101,100.00 | 98,690.91 | -1.27% | 4,471 |