Tosei Reit Investment Corporation (TYO:3451)
Japan
· Delayed Price · Currency is JPY 137,700
-6,300 (-4.38%)
Apr 28, 2026, 3:30 PM JST
Tosei Reit Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 138,900.00 | 139,300.00 | 136,800.00 | 137,700.00 | 137,700.00 | -4.38% | 3,128 |
| Apr 27, 2026 | 143,600.00 | 144,000.00 | 142,900.00 | 144,000.00 | 140,200.00 | 0.56% | 1,313 |
| Apr 24, 2026 | 142,900.00 | 143,200.00 | 142,500.00 | 143,200.00 | 139,421.11 | 0.42% | 755 |
| Apr 23, 2026 | 143,100.00 | 143,200.00 | 142,000.00 | 142,600.00 | 138,836.94 | 0.14% | 570 |
| Apr 22, 2026 | 143,100.00 | 143,100.00 | 142,000.00 | 142,400.00 | 138,642.22 | -0.56% | 569 |
| Apr 21, 2026 | 143,000.00 | 143,400.00 | 142,600.00 | 143,200.00 | 139,421.11 | 0.14% | 530 |
| Apr 20, 2026 | 142,900.00 | 143,500.00 | 142,900.00 | 143,000.00 | 139,226.39 | 0.07% | 447 |
| Apr 17, 2026 | 143,700.00 | 143,700.00 | 142,700.00 | 142,900.00 | 139,129.03 | -0.56% | 459 |
| Apr 16, 2026 | 142,800.00 | 143,700.00 | 142,200.00 | 143,700.00 | 139,907.92 | 0.63% | 848 |
| Apr 15, 2026 | 143,000.00 | 143,700.00 | 142,800.00 | 142,800.00 | 139,031.67 | -0.28% | 677 |
| Apr 14, 2026 | 143,300.00 | 144,100.00 | 142,900.00 | 143,200.00 | 139,421.11 | 0.49% | 805 |
| Apr 13, 2026 | 143,300.00 | 143,300.00 | 141,700.00 | 142,500.00 | 138,739.58 | - | 637 |
| Apr 10, 2026 | 144,000.00 | 144,000.00 | 142,100.00 | 142,500.00 | 138,739.58 | -0.35% | 876 |
| Apr 9, 2026 | 144,600.00 | 144,600.00 | 142,800.00 | 143,000.00 | 139,226.39 | -0.76% | 648 |
| Apr 8, 2026 | 143,100.00 | 144,100.00 | 142,800.00 | 144,100.00 | 140,297.36 | 0.84% | 1,051 |
| Apr 7, 2026 | 142,300.00 | 143,700.00 | 142,300.00 | 142,900.00 | 139,129.03 | 0.49% | 437 |
| Apr 6, 2026 | 140,800.00 | 143,000.00 | 140,700.00 | 142,200.00 | 138,447.50 | 0.99% | 569 |
| Apr 3, 2026 | 140,000.00 | 141,000.00 | 139,600.00 | 140,800.00 | 137,084.44 | 0.72% | 674 |
| Apr 2, 2026 | 141,200.00 | 142,300.00 | 139,600.00 | 139,800.00 | 136,110.83 | -0.78% | 721 |
| Apr 1, 2026 | 139,400.00 | 141,200.00 | 139,400.00 | 140,900.00 | 137,181.81 | 1.73% | 1,001 |
| Mar 31, 2026 | 139,000.00 | 140,000.00 | 138,500.00 | 138,500.00 | 134,845.14 | -0.36% | 974 |
| Mar 30, 2026 | 140,800.00 | 140,800.00 | 138,400.00 | 139,000.00 | 135,331.94 | -2.46% | 1,413 |
| Mar 27, 2026 | 141,500.00 | 142,700.00 | 141,200.00 | 142,500.00 | 138,739.58 | 0.35% | 782 |
| Mar 26, 2026 | 142,500.00 | 142,500.00 | 141,100.00 | 142,000.00 | 138,252.78 | -0.77% | 768 |
| Mar 25, 2026 | 142,500.00 | 143,500.00 | 142,400.00 | 143,100.00 | 139,323.75 | 1.27% | 562 |
| Mar 24, 2026 | 141,100.00 | 142,700.00 | 141,100.00 | 141,300.00 | 137,571.25 | 0.86% | 898 |
| Mar 23, 2026 | 143,000.00 | 143,000.00 | 139,700.00 | 140,100.00 | 136,402.92 | -2.03% | 1,342 |
| Mar 19, 2026 | 146,000.00 | 146,100.00 | 143,000.00 | 143,000.00 | 139,226.39 | -2.05% | 883 |
| Mar 18, 2026 | 144,800.00 | 146,000.00 | 144,500.00 | 146,000.00 | 142,147.22 | 1.04% | 638 |
| Mar 17, 2026 | 143,400.00 | 144,500.00 | 143,400.00 | 144,500.00 | 140,686.81 | 0.63% | 1,029 |
| Mar 16, 2026 | 142,700.00 | 144,300.00 | 142,200.00 | 143,600.00 | 139,810.56 | 0.56% | 1,010 |
| Mar 13, 2026 | 143,800.00 | 144,300.00 | 142,600.00 | 142,800.00 | 139,031.67 | -0.70% | 1,102 |
| Mar 12, 2026 | 144,800.00 | 144,800.00 | 143,200.00 | 143,800.00 | 140,005.28 | -0.83% | 847 |
| Mar 11, 2026 | 144,700.00 | 145,900.00 | 144,100.00 | 145,000.00 | 141,173.61 | 0.69% | 592 |
| Mar 10, 2026 | 143,500.00 | 144,800.00 | 143,300.00 | 144,000.00 | 140,200.00 | 0.77% | 675 |
| Mar 9, 2026 | 142,200.00 | 143,800.00 | 141,100.00 | 142,900.00 | 139,129.03 | -0.49% | 1,445 |
| Mar 6, 2026 | 144,800.00 | 145,600.00 | 143,600.00 | 143,600.00 | 139,810.56 | -1.78% | 1,083 |
| Mar 5, 2026 | 144,100.00 | 147,000.00 | 144,100.00 | 146,200.00 | 142,341.94 | 1.88% | 727 |
| Mar 4, 2026 | 147,200.00 | 147,800.00 | 143,500.00 | 143,500.00 | 139,713.19 | -2.58% | 1,726 |
| Mar 3, 2026 | 149,400.00 | 149,400.00 | 147,000.00 | 147,300.00 | 143,412.92 | -1.41% | 1,110 |
| Mar 2, 2026 | 148,900.00 | 149,400.00 | 147,800.00 | 149,400.00 | 145,457.50 | 0.34% | 1,005 |
| Feb 27, 2026 | 150,000.00 | 150,100.00 | 148,900.00 | 148,900.00 | 144,970.69 | -0.80% | 715 |
| Feb 26, 2026 | 150,900.00 | 150,900.00 | 149,700.00 | 150,100.00 | 146,139.03 | -0.40% | 945 |
| Feb 25, 2026 | 150,000.00 | 150,900.00 | 150,000.00 | 150,700.00 | 146,723.19 | 0.87% | 1,409 |
| Feb 24, 2026 | 148,500.00 | 150,000.00 | 148,000.00 | 149,400.00 | 145,457.50 | 0.54% | 651 |
| Feb 20, 2026 | 148,700.00 | 149,300.00 | 148,000.00 | 148,600.00 | 144,678.61 | -0.13% | 472 |
| Feb 19, 2026 | 149,600.00 | 149,600.00 | 147,900.00 | 148,800.00 | 144,873.33 | - | 487 |
| Feb 18, 2026 | 148,700.00 | 149,200.00 | 148,100.00 | 148,800.00 | 144,873.33 | -0.07% | 628 |
| Feb 17, 2026 | 149,800.00 | 149,800.00 | 148,100.00 | 148,900.00 | 144,970.69 | -0.67% | 338 |
| Feb 16, 2026 | 149,200.00 | 149,900.00 | 148,200.00 | 149,900.00 | 145,944.31 | 0.27% | 567 |
| Feb 13, 2026 | 150,400.00 | 150,400.00 | 148,000.00 | 149,500.00 | 145,554.86 | -0.20% | 583 |
| Feb 12, 2026 | 150,100.00 | 150,700.00 | 149,700.00 | 149,800.00 | 145,846.94 | -0.53% | 649 |
| Feb 10, 2026 | 150,400.00 | 150,800.00 | 149,100.00 | 150,600.00 | 146,625.83 | -0.07% | 944 |
| Feb 9, 2026 | 149,400.00 | 151,700.00 | 149,400.00 | 150,700.00 | 146,723.19 | 0.80% | 1,582 |
| Feb 6, 2026 | 150,200.00 | 150,400.00 | 149,400.00 | 149,500.00 | 145,554.86 | -0.20% | 789 |
| Feb 5, 2026 | 149,700.00 | 150,400.00 | 149,500.00 | 149,800.00 | 145,846.94 | 0.54% | 868 |
| Feb 4, 2026 | 147,200.00 | 150,000.00 | 147,200.00 | 149,000.00 | 145,068.06 | 0.61% | 1,086 |
| Feb 3, 2026 | 146,200.00 | 148,400.00 | 145,900.00 | 148,100.00 | 144,191.81 | 1.65% | 620 |
| Feb 2, 2026 | 146,300.00 | 146,900.00 | 145,400.00 | 145,700.00 | 141,855.14 | -0.27% | 1,004 |
| Jan 30, 2026 | 147,800.00 | 147,800.00 | 146,100.00 | 146,100.00 | 142,244.58 | -0.88% | 1,276 |
| Jan 29, 2026 | 146,300.00 | 147,400.00 | 145,000.00 | 147,400.00 | 143,510.28 | 0.68% | 1,295 |
| Jan 28, 2026 | 145,500.00 | 146,400.00 | 145,000.00 | 146,400.00 | 142,536.67 | 0.41% | 956 |
| Jan 27, 2026 | 145,600.00 | 145,800.00 | 144,300.00 | 145,800.00 | 141,952.50 | 0.41% | 621 |
| Jan 26, 2026 | 145,300.00 | 145,900.00 | 144,500.00 | 145,200.00 | 141,368.33 | -0.14% | 853 |
| Jan 23, 2026 | 146,800.00 | 147,300.00 | 145,400.00 | 145,400.00 | 141,563.06 | -0.95% | 803 |
| Jan 22, 2026 | 146,100.00 | 148,000.00 | 146,100.00 | 146,800.00 | 142,926.11 | 0.48% | 859 |
| Jan 21, 2026 | 147,200.00 | 147,200.00 | 145,400.00 | 146,100.00 | 142,244.58 | -0.88% | 1,073 |
| Jan 20, 2026 | 149,300.00 | 149,400.00 | 147,400.00 | 147,400.00 | 143,510.28 | -0.87% | 701 |
| Jan 19, 2026 | 149,900.00 | 150,500.00 | 148,700.00 | 148,700.00 | 144,775.97 | -0.67% | 662 |
| Jan 16, 2026 | 148,400.00 | 149,700.00 | 148,400.00 | 149,700.00 | 145,749.58 | 0.74% | 697 |
| Jan 15, 2026 | 147,600.00 | 148,700.00 | 147,300.00 | 148,600.00 | 144,678.61 | 0.81% | 710 |
| Jan 14, 2026 | 147,700.00 | 148,000.00 | 147,200.00 | 147,400.00 | 143,510.28 | -0.27% | 927 |
| Jan 13, 2026 | 147,000.00 | 147,800.00 | 145,700.00 | 147,800.00 | 143,899.72 | 0.54% | 811 |
| Jan 9, 2026 | 147,200.00 | 147,700.00 | 146,900.00 | 147,000.00 | 143,120.83 | 0.34% | 879 |
| Jan 8, 2026 | 147,500.00 | 147,800.00 | 146,500.00 | 146,500.00 | 142,634.03 | -0.61% | 623 |
| Jan 7, 2026 | 145,600.00 | 147,600.00 | 145,300.00 | 147,400.00 | 143,510.28 | 1.03% | 1,118 |
| Jan 6, 2026 | 146,000.00 | 146,200.00 | 145,300.00 | 145,900.00 | 142,049.86 | - | 521 |
| Jan 5, 2026 | 146,100.00 | 146,300.00 | 143,800.00 | 145,900.00 | 142,049.86 | -0.14% | 1,580 |
| Dec 30, 2025 | 146,700.00 | 147,200.00 | 146,000.00 | 146,100.00 | 142,244.58 | -0.27% | 627 |
| Dec 29, 2025 | 145,900.00 | 146,500.00 | 145,300.00 | 146,500.00 | 142,634.03 | 0.90% | 890 |
| Dec 26, 2025 | 146,200.00 | 146,600.00 | 144,300.00 | 145,200.00 | 141,368.33 | -0.55% | 1,180 |
| Dec 25, 2025 | 146,000.00 | 146,700.00 | 144,600.00 | 146,000.00 | 142,147.22 | 0.21% | 2,416 |
| Dec 24, 2025 | 145,500.00 | 146,400.00 | 144,900.00 | 145,700.00 | 141,855.14 | 0.21% | 771 |
| Dec 23, 2025 | 145,500.00 | 146,000.00 | 145,000.00 | 145,400.00 | 141,563.06 | 0.21% | 588 |
| Dec 22, 2025 | 145,700.00 | 145,800.00 | 144,600.00 | 145,100.00 | 141,270.97 | -0.48% | 945 |
| Dec 19, 2025 | 145,300.00 | 146,700.00 | 145,200.00 | 145,800.00 | 141,952.50 | 0.48% | 1,115 |
| Dec 18, 2025 | 143,100.00 | 145,900.00 | 143,100.00 | 145,100.00 | 141,270.97 | 0.07% | 1,207 |
| Dec 17, 2025 | 145,400.00 | 145,700.00 | 144,700.00 | 145,000.00 | 141,173.61 | -0.28% | 547 |
| Dec 16, 2025 | 145,000.00 | 145,900.00 | 145,000.00 | 145,400.00 | 141,563.06 | 0.41% | 686 |
| Dec 15, 2025 | 144,000.00 | 145,200.00 | 144,000.00 | 144,800.00 | 140,978.89 | -0.41% | 603 |
| Dec 12, 2025 | 143,800.00 | 145,400.00 | 143,800.00 | 145,400.00 | 141,563.06 | 1.25% | 1,331 |
| Dec 11, 2025 | 144,000.00 | 145,000.00 | 143,600.00 | 143,600.00 | 139,810.56 | -0.69% | 632 |
| Dec 10, 2025 | 144,100.00 | 144,700.00 | 143,600.00 | 144,600.00 | 140,784.17 | 0.35% | 586 |
| Dec 9, 2025 | 144,200.00 | 144,200.00 | 142,900.00 | 144,100.00 | 140,297.36 | -0.28% | 686 |
| Dec 8, 2025 | 143,500.00 | 144,500.00 | 143,400.00 | 144,500.00 | 140,686.81 | 0.56% | 864 |
| Dec 5, 2025 | 145,000.00 | 145,100.00 | 143,700.00 | 143,700.00 | 139,907.92 | -1.10% | 630 |
| Dec 4, 2025 | 146,500.00 | 147,000.00 | 145,300.00 | 145,300.00 | 141,465.69 | -1.29% | 801 |
| Dec 3, 2025 | 146,800.00 | 147,300.00 | 146,500.00 | 147,200.00 | 143,315.56 | -0.20% | 505 |
| Dec 2, 2025 | 147,700.00 | 147,700.00 | 146,500.00 | 147,500.00 | 143,607.64 | 0.20% | 795 |
| Dec 1, 2025 | 148,000.00 | 148,100.00 | 146,700.00 | 147,200.00 | 143,315.56 | -0.54% | 827 |