Nomura Real Estate Master Fund, Inc. (TYO:3462)
Japan
· Delayed Price · Currency is JPY 166,200
-200 (-0.12%)
At close: Dec 5, 2025
TYO:3462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 167,500.00 | 167,800.00 | 166,100.00 | 166,200.00 | 166,200.00 | -0.12% | 9,459 |
| Dec 4, 2025 | 167,100.00 | 167,700.00 | 166,000.00 | 166,400.00 | 166,400.00 | -0.48% | 6,613 |
| Dec 3, 2025 | 168,100.00 | 169,100.00 | 167,000.00 | 167,200.00 | 167,200.00 | -1.01% | 7,636 |
| Dec 2, 2025 | 169,800.00 | 170,000.00 | 167,500.00 | 168,900.00 | 168,900.00 | 0.12% | 7,636 |
| Dec 1, 2025 | 171,000.00 | 171,700.00 | 168,700.00 | 168,700.00 | 168,700.00 | -1.00% | 10,262 |
| Nov 28, 2025 | 172,900.00 | 173,400.00 | 169,500.00 | 170,400.00 | 170,400.00 | -1.73% | 9,050 |
| Nov 27, 2025 | 172,400.00 | 174,000.00 | 172,000.00 | 173,400.00 | 173,400.00 | 0.70% | 8,961 |
| Nov 26, 2025 | 171,000.00 | 172,300.00 | 170,600.00 | 172,200.00 | 172,200.00 | 1.23% | 9,292 |
| Nov 25, 2025 | 169,000.00 | 171,000.00 | 167,700.00 | 170,100.00 | 170,100.00 | 0.41% | 6,787 |
| Nov 21, 2025 | 167,900.00 | 169,400.00 | 167,700.00 | 169,400.00 | 169,400.00 | 0.95% | 6,679 |
| Nov 20, 2025 | 169,000.00 | 169,200.00 | 167,600.00 | 167,800.00 | 167,800.00 | 0.72% | 5,999 |
| Nov 19, 2025 | 167,300.00 | 168,000.00 | 166,400.00 | 166,600.00 | 166,600.00 | 0.18% | 6,723 |
| Nov 18, 2025 | 169,200.00 | 169,700.00 | 166,300.00 | 166,300.00 | 166,300.00 | -1.54% | 10,289 |
| Nov 17, 2025 | 167,100.00 | 168,900.00 | 167,000.00 | 168,900.00 | 168,900.00 | 0.60% | 5,761 |
| Nov 14, 2025 | 167,300.00 | 168,300.00 | 166,800.00 | 167,900.00 | 167,900.00 | 0.66% | 5,033 |
| Nov 13, 2025 | 168,800.00 | 169,000.00 | 166,000.00 | 166,800.00 | 166,800.00 | -0.83% | 5,415 |
| Nov 12, 2025 | 168,500.00 | 169,700.00 | 168,100.00 | 168,200.00 | 168,200.00 | -0.18% | 7,061 |
| Nov 11, 2025 | 166,500.00 | 168,500.00 | 166,100.00 | 168,500.00 | 168,500.00 | 1.57% | 6,316 |
| Nov 10, 2025 | 166,800.00 | 167,700.00 | 165,900.00 | 165,900.00 | 165,900.00 | - | 6,064 |
| Nov 7, 2025 | 165,300.00 | 166,200.00 | 164,900.00 | 165,900.00 | 165,900.00 | 0.30% | 7,620 |
| Nov 6, 2025 | 165,100.00 | 165,400.00 | 164,400.00 | 165,400.00 | 165,400.00 | 0.55% | 6,121 |
| Nov 5, 2025 | 164,600.00 | 164,900.00 | 162,300.00 | 164,500.00 | 164,500.00 | -0.42% | 10,354 |
| Nov 4, 2025 | 164,100.00 | 165,200.00 | 163,500.00 | 165,200.00 | 165,200.00 | 0.49% | 6,058 |
| Oct 31, 2025 | 165,400.00 | 165,500.00 | 164,400.00 | 164,400.00 | 164,400.00 | -0.18% | 9,160 |
| Oct 30, 2025 | 164,500.00 | 164,800.00 | 163,700.00 | 164,700.00 | 164,700.00 | 0.12% | 7,519 |
| Oct 29, 2025 | 165,200.00 | 165,900.00 | 163,500.00 | 164,500.00 | 164,500.00 | -0.66% | 8,360 |
| Oct 28, 2025 | 166,500.00 | 166,800.00 | 164,900.00 | 165,600.00 | 165,600.00 | -0.78% | 8,048 |
| Oct 27, 2025 | 165,500.00 | 166,900.00 | 165,300.00 | 166,900.00 | 166,900.00 | 1.09% | 6,731 |
| Oct 24, 2025 | 166,000.00 | 166,400.00 | 165,000.00 | 165,100.00 | 165,100.00 | -0.78% | 7,872 |
| Oct 23, 2025 | 164,700.00 | 166,400.00 | 163,900.00 | 166,400.00 | 166,400.00 | 0.91% | 8,636 |
| Oct 22, 2025 | 164,000.00 | 165,000.00 | 163,300.00 | 164,900.00 | 164,900.00 | 0.92% | 7,376 |
| Oct 21, 2025 | 162,700.00 | 163,700.00 | 162,100.00 | 163,400.00 | 163,400.00 | 0.55% | 4,905 |
| Oct 20, 2025 | 162,500.00 | 163,100.00 | 161,800.00 | 162,500.00 | 162,500.00 | 0.06% | 8,086 |
| Oct 17, 2025 | 162,700.00 | 163,400.00 | 161,400.00 | 162,400.00 | 162,400.00 | -0.73% | 6,941 |
| Oct 16, 2025 | 162,600.00 | 163,600.00 | 161,300.00 | 163,600.00 | 163,600.00 | 0.80% | 6,555 |
| Oct 15, 2025 | 161,600.00 | 163,100.00 | 161,400.00 | 162,300.00 | 162,300.00 | 0.12% | 7,223 |
| Oct 14, 2025 | 160,500.00 | 162,100.00 | 160,100.00 | 162,100.00 | 162,100.00 | - | 7,078 |
| Oct 10, 2025 | 162,500.00 | 162,500.00 | 161,300.00 | 162,100.00 | 162,100.00 | -0.25% | 3,576 |
| Oct 9, 2025 | 161,900.00 | 162,500.00 | 161,000.00 | 162,500.00 | 162,500.00 | 0.68% | 5,293 |
| Oct 8, 2025 | 162,000.00 | 162,500.00 | 161,400.00 | 161,400.00 | 161,400.00 | -0.43% | 4,879 |
| Oct 7, 2025 | 163,000.00 | 163,200.00 | 161,400.00 | 162,100.00 | 162,100.00 | -0.86% | 4,196 |
| Oct 6, 2025 | 161,200.00 | 163,700.00 | 160,800.00 | 163,500.00 | 163,500.00 | 2.25% | 5,727 |
| Oct 3, 2025 | 159,700.00 | 160,200.00 | 158,500.00 | 159,900.00 | 159,900.00 | 0.13% | 5,831 |
| Oct 2, 2025 | 159,900.00 | 161,200.00 | 158,300.00 | 159,700.00 | 159,700.00 | -0.13% | 9,680 |
| Oct 1, 2025 | 160,900.00 | 160,900.00 | 158,300.00 | 159,900.00 | 159,900.00 | -0.31% | 7,457 |
| Sep 30, 2025 | 159,700.00 | 161,300.00 | 159,100.00 | 160,400.00 | 160,400.00 | 0.50% | 8,392 |
| Sep 29, 2025 | 162,300.00 | 162,400.00 | 159,600.00 | 159,600.00 | 159,600.00 | -1.97% | 8,390 |
| Sep 26, 2025 | 162,300.00 | 162,800.00 | 161,800.00 | 162,800.00 | 162,800.00 | 0.37% | 8,948 |
| Sep 25, 2025 | 162,100.00 | 162,500.00 | 161,200.00 | 162,200.00 | 162,200.00 | 0.12% | 8,791 |
| Sep 24, 2025 | 162,300.00 | 162,400.00 | 161,300.00 | 162,000.00 | 162,000.00 | -0.25% | 6,909 |
| Sep 22, 2025 | 163,200.00 | 163,900.00 | 162,000.00 | 162,400.00 | 162,400.00 | -0.55% | 7,993 |
| Sep 19, 2025 | 163,700.00 | 164,200.00 | 161,400.00 | 163,300.00 | 163,300.00 | -0.06% | 25,005 |
| Sep 18, 2025 | 164,200.00 | 164,200.00 | 162,500.00 | 163,400.00 | 163,400.00 | 0.06% | 4,875 |
| Sep 17, 2025 | 164,900.00 | 165,300.00 | 162,500.00 | 163,300.00 | 163,300.00 | -1.03% | 7,171 |
| Sep 16, 2025 | 163,000.00 | 165,000.00 | 162,800.00 | 165,000.00 | 165,000.00 | 0.49% | 9,859 |
| Sep 12, 2025 | 162,100.00 | 164,300.00 | 161,800.00 | 164,200.00 | 164,200.00 | 1.17% | 15,796 |
| Sep 11, 2025 | 160,500.00 | 162,400.00 | 160,400.00 | 162,300.00 | 162,300.00 | 0.74% | 5,375 |
| Sep 10, 2025 | 160,100.00 | 161,100.00 | 159,600.00 | 161,100.00 | 161,100.00 | 0.19% | 7,071 |
| Sep 9, 2025 | 159,800.00 | 161,000.00 | 159,300.00 | 160,800.00 | 160,800.00 | 0.56% | 9,417 |
| Sep 8, 2025 | 159,500.00 | 161,300.00 | 159,200.00 | 159,900.00 | 159,900.00 | 0.38% | 9,119 |
| Sep 5, 2025 | 159,000.00 | 159,700.00 | 158,400.00 | 159,300.00 | 159,300.00 | -0.06% | 10,570 |
| Sep 4, 2025 | 159,400.00 | 160,100.00 | 157,500.00 | 159,400.00 | 159,400.00 | - | 10,098 |
| Sep 3, 2025 | 161,100.00 | 161,700.00 | 159,300.00 | 159,400.00 | 159,400.00 | -1.54% | 8,549 |
| Sep 2, 2025 | 161,500.00 | 161,900.00 | 160,600.00 | 161,900.00 | 161,900.00 | 0.50% | 5,033 |
| Sep 1, 2025 | 161,000.00 | 162,500.00 | 160,500.00 | 161,100.00 | 161,100.00 | 0.06% | 6,667 |
| Aug 29, 2025 | 162,900.00 | 163,000.00 | 160,400.00 | 161,000.00 | 161,000.00 | -0.86% | 10,536 |
| Aug 28, 2025 | 162,500.00 | 163,300.00 | 161,500.00 | 162,400.00 | 162,400.00 | -2.46% | 11,224 |
| Aug 27, 2025 | 162,800.00 | 166,800.00 | 162,800.00 | 166,500.00 | 162,958.00 | 2.08% | 22,214 |
| Aug 26, 2025 | 163,900.00 | 164,900.00 | 163,100.00 | 163,100.00 | 159,630.33 | -0.73% | 8,900 |
| Aug 25, 2025 | 164,200.00 | 164,600.00 | 163,000.00 | 164,300.00 | 160,804.80 | 0.49% | 4,299 |
| Aug 22, 2025 | 163,500.00 | 164,200.00 | 163,300.00 | 163,500.00 | 160,021.82 | -0.24% | 4,361 |
| Aug 21, 2025 | 165,000.00 | 165,000.00 | 163,600.00 | 163,900.00 | 160,413.31 | -0.18% | 6,779 |
| Aug 20, 2025 | 164,000.00 | 164,800.00 | 163,500.00 | 164,200.00 | 160,706.93 | - | 6,558 |
| Aug 19, 2025 | 162,700.00 | 164,200.00 | 162,500.00 | 164,200.00 | 160,706.93 | 0.92% | 5,302 |
| Aug 18, 2025 | 162,000.00 | 163,400.00 | 162,000.00 | 162,700.00 | 159,238.84 | 0.18% | 6,976 |
| Aug 15, 2025 | 161,500.00 | 162,400.00 | 161,000.00 | 162,400.00 | 158,945.22 | 0.31% | 5,228 |
| Aug 14, 2025 | 162,100.00 | 162,900.00 | 161,200.00 | 161,900.00 | 158,455.86 | -0.31% | 4,775 |
| Aug 13, 2025 | 163,800.00 | 163,900.00 | 162,200.00 | 162,400.00 | 158,945.22 | -0.92% | 7,939 |
| Aug 12, 2025 | 163,000.00 | 164,200.00 | 162,300.00 | 163,900.00 | 160,413.31 | 0.68% | 6,821 |
| Aug 8, 2025 | 162,400.00 | 163,500.00 | 162,100.00 | 162,800.00 | 159,336.71 | 0.25% | 10,915 |
| Aug 7, 2025 | 162,600.00 | 163,300.00 | 161,500.00 | 162,400.00 | 158,945.22 | 0.06% | 8,909 |
| Aug 6, 2025 | 161,400.00 | 162,600.00 | 160,600.00 | 162,300.00 | 158,847.35 | 0.56% | 8,672 |
| Aug 5, 2025 | 161,100.00 | 161,800.00 | 160,500.00 | 161,400.00 | 157,966.49 | -0.37% | 9,858 |
| Aug 4, 2025 | 159,900.00 | 162,200.00 | 159,400.00 | 162,000.00 | 158,553.73 | 1.31% | 8,061 |
| Aug 1, 2025 | 159,400.00 | 160,500.00 | 158,800.00 | 159,900.00 | 156,498.40 | 0.31% | 7,953 |
| Jul 31, 2025 | 159,300.00 | 160,000.00 | 158,100.00 | 159,400.00 | 156,009.04 | -0.13% | 8,361 |
| Jul 30, 2025 | 158,000.00 | 160,700.00 | 157,500.00 | 159,600.00 | 156,204.79 | 1.14% | 14,853 |
| Jul 29, 2025 | 155,500.00 | 157,800.00 | 155,300.00 | 157,800.00 | 154,443.08 | 1.35% | 9,175 |
| Jul 28, 2025 | 155,200.00 | 157,300.00 | 155,000.00 | 155,700.00 | 152,387.75 | 0.32% | 9,289 |
| Jul 25, 2025 | 153,600.00 | 155,800.00 | 153,600.00 | 155,200.00 | 151,898.39 | 0.98% | 7,166 |
| Jul 24, 2025 | 152,400.00 | 154,300.00 | 152,400.00 | 153,700.00 | 150,430.30 | 0.99% | 7,388 |
| Jul 23, 2025 | 152,600.00 | 153,300.00 | 152,200.00 | 152,200.00 | 148,962.21 | -0.26% | 6,700 |
| Jul 22, 2025 | 152,500.00 | 153,300.00 | 150,700.00 | 152,600.00 | 149,353.70 | 0.20% | 5,741 |
| Jul 18, 2025 | 152,600.00 | 152,800.00 | 151,600.00 | 152,300.00 | 149,060.08 | -0.26% | 7,664 |
| Jul 17, 2025 | 152,400.00 | 153,300.00 | 152,100.00 | 152,700.00 | 149,451.57 | 0.13% | 5,257 |
| Jul 16, 2025 | 151,600.00 | 153,000.00 | 151,400.00 | 152,500.00 | 149,255.83 | 0.39% | 6,832 |
| Jul 15, 2025 | 151,700.00 | 152,500.00 | 151,000.00 | 151,900.00 | 148,668.59 | -0.33% | 7,457 |
| Jul 14, 2025 | 151,600.00 | 152,400.00 | 150,900.00 | 152,400.00 | 149,157.95 | 0.59% | 4,442 |
| Jul 11, 2025 | 150,600.00 | 151,800.00 | 150,400.00 | 151,500.00 | 148,277.10 | 0.80% | 5,951 |
| Jul 10, 2025 | 150,800.00 | 151,500.00 | 150,100.00 | 150,300.00 | 147,102.63 | -0.07% | 4,693 |