Nomura Real Estate Master Fund, Inc. (TYO:3462)
Japan
· Delayed Price · Currency is JPY 163,700
-1,100 (-0.67%)
At close: Mar 9, 2026
TYO:3462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 163,000.00 | 165,400.00 | 162,900.00 | 163,700.00 | 163,700.00 | -0.67% | 10,205 |
| Mar 6, 2026 | 165,300.00 | 166,700.00 | 164,100.00 | 164,800.00 | 164,800.00 | -0.78% | 9,614 |
| Mar 5, 2026 | 166,000.00 | 167,400.00 | 165,200.00 | 166,100.00 | 166,100.00 | 1.40% | 7,347 |
| Mar 4, 2026 | 164,800.00 | 166,000.00 | 163,600.00 | 163,800.00 | 163,800.00 | -0.91% | 12,997 |
| Mar 3, 2026 | 165,800.00 | 166,300.00 | 164,400.00 | 165,300.00 | 165,300.00 | -1.31% | 9,742 |
| Mar 2, 2026 | 166,100.00 | 167,600.00 | 165,400.00 | 167,500.00 | 167,500.00 | 0.36% | 4,355 |
| Feb 27, 2026 | 170,800.00 | 171,000.00 | 166,600.00 | 166,900.00 | 166,900.00 | -1.07% | 11,748 |
| Feb 26, 2026 | 169,000.00 | 169,600.00 | 168,200.00 | 168,700.00 | 168,700.00 | -2.09% | 12,826 |
| Feb 25, 2026 | 170,100.00 | 172,300.00 | 170,100.00 | 172,300.00 | 168,676.00 | 1.12% | 18,662 |
| Feb 24, 2026 | 169,000.00 | 171,200.00 | 168,600.00 | 170,400.00 | 166,815.96 | 1.19% | 9,106 |
| Feb 20, 2026 | 168,400.00 | 169,100.00 | 167,800.00 | 168,400.00 | 164,858.03 | 0.06% | 7,702 |
| Feb 19, 2026 | 169,500.00 | 169,600.00 | 167,600.00 | 168,300.00 | 164,760.13 | -0.59% | 5,930 |
| Feb 18, 2026 | 168,100.00 | 169,800.00 | 167,600.00 | 169,300.00 | 165,739.10 | 0.77% | 5,830 |
| Feb 17, 2026 | 169,200.00 | 169,200.00 | 167,400.00 | 168,000.00 | 164,466.44 | -0.71% | 4,832 |
| Feb 16, 2026 | 167,600.00 | 169,200.00 | 166,600.00 | 169,200.00 | 165,641.20 | 1.38% | 8,126 |
| Feb 13, 2026 | 168,700.00 | 169,100.00 | 166,800.00 | 166,900.00 | 163,389.58 | -1.30% | 8,689 |
| Feb 12, 2026 | 168,000.00 | 169,400.00 | 167,500.00 | 169,100.00 | 165,543.31 | - | 7,676 |
| Feb 10, 2026 | 168,700.00 | 169,100.00 | 167,900.00 | 169,100.00 | 165,543.31 | 0.42% | 7,970 |
| Feb 9, 2026 | 169,200.00 | 170,000.00 | 167,800.00 | 168,400.00 | 164,858.03 | - | 9,500 |
| Feb 6, 2026 | 171,800.00 | 172,000.00 | 167,800.00 | 168,400.00 | 164,858.03 | -0.88% | 9,624 |
| Feb 5, 2026 | 171,300.00 | 171,900.00 | 169,600.00 | 169,900.00 | 166,326.48 | -0.53% | 12,187 |
| Feb 4, 2026 | 169,600.00 | 171,000.00 | 168,300.00 | 170,800.00 | 167,207.55 | 1.18% | 10,127 |
| Feb 3, 2026 | 167,200.00 | 169,800.00 | 166,900.00 | 168,800.00 | 165,249.62 | 1.20% | 9,316 |
| Feb 2, 2026 | 168,800.00 | 168,800.00 | 166,800.00 | 166,800.00 | 163,291.68 | -0.18% | 14,015 |
| Jan 30, 2026 | 171,700.00 | 171,900.00 | 167,100.00 | 167,100.00 | 163,585.37 | -3.30% | 20,478 |
| Jan 29, 2026 | 166,600.00 | 172,800.00 | 165,700.00 | 172,800.00 | 169,165.48 | 3.16% | 15,198 |
| Jan 28, 2026 | 166,900.00 | 167,500.00 | 166,000.00 | 167,500.00 | 163,976.96 | - | 10,426 |
| Jan 27, 2026 | 168,100.00 | 168,100.00 | 166,100.00 | 167,500.00 | 163,976.96 | -0.48% | 8,701 |
| Jan 26, 2026 | 169,400.00 | 169,400.00 | 167,600.00 | 168,300.00 | 164,760.13 | -1.12% | 9,938 |
| Jan 23, 2026 | 170,800.00 | 171,300.00 | 169,200.00 | 170,200.00 | 166,620.17 | -0.29% | 10,022 |
| Jan 22, 2026 | 170,900.00 | 172,000.00 | 169,900.00 | 170,700.00 | 167,109.65 | 0.41% | 8,686 |
| Jan 21, 2026 | 173,200.00 | 173,700.00 | 169,800.00 | 170,000.00 | 166,424.38 | -2.02% | 11,409 |
| Jan 20, 2026 | 174,800.00 | 175,000.00 | 173,300.00 | 173,500.00 | 169,850.76 | -0.46% | 7,685 |
| Jan 19, 2026 | 176,000.00 | 176,400.00 | 173,500.00 | 174,300.00 | 170,633.93 | -0.80% | 6,172 |
| Jan 16, 2026 | 174,000.00 | 175,700.00 | 173,900.00 | 175,700.00 | 172,004.49 | 0.86% | 7,852 |
| Jan 15, 2026 | 173,800.00 | 174,200.00 | 172,600.00 | 174,200.00 | 170,536.04 | 0.17% | 8,569 |
| Jan 14, 2026 | 174,000.00 | 174,500.00 | 173,200.00 | 173,900.00 | 170,242.35 | -0.46% | 11,858 |
| Jan 13, 2026 | 174,700.00 | 174,800.00 | 172,900.00 | 174,700.00 | 171,025.52 | 0.23% | 7,862 |
| Jan 9, 2026 | 173,900.00 | 174,900.00 | 173,100.00 | 174,300.00 | 170,633.93 | 0.06% | 7,151 |
| Jan 8, 2026 | 173,700.00 | 174,300.00 | 172,800.00 | 174,200.00 | 170,536.04 | 0.23% | 8,861 |
| Jan 7, 2026 | 173,100.00 | 173,800.00 | 172,300.00 | 173,800.00 | 170,144.45 | 0.52% | 6,641 |
| Jan 6, 2026 | 172,700.00 | 173,200.00 | 171,900.00 | 172,900.00 | 169,263.38 | 0.06% | 5,330 |
| Jan 5, 2026 | 175,400.00 | 175,400.00 | 171,500.00 | 172,800.00 | 169,165.48 | -0.17% | 8,111 |
| Dec 30, 2025 | 173,700.00 | 174,500.00 | 172,300.00 | 173,100.00 | 169,459.17 | -0.06% | 7,452 |
| Dec 29, 2025 | 173,200.00 | 173,200.00 | 171,700.00 | 173,200.00 | 169,557.07 | 0.70% | 6,467 |
| Dec 26, 2025 | 172,400.00 | 172,900.00 | 170,500.00 | 172,000.00 | 168,382.31 | -0.23% | 8,933 |
| Dec 25, 2025 | 171,800.00 | 172,600.00 | 170,900.00 | 172,400.00 | 168,773.90 | 0.47% | 3,930 |
| Dec 24, 2025 | 171,400.00 | 172,100.00 | 170,800.00 | 171,600.00 | 167,990.72 | -0.06% | 4,030 |
| Dec 23, 2025 | 171,400.00 | 171,700.00 | 170,500.00 | 171,700.00 | 168,088.62 | 0.70% | 4,973 |
| Dec 22, 2025 | 172,600.00 | 173,400.00 | 170,500.00 | 170,500.00 | 166,913.86 | -1.39% | 6,062 |
| Dec 19, 2025 | 171,700.00 | 173,300.00 | 171,600.00 | 172,900.00 | 169,263.38 | 0.76% | 12,153 |
| Dec 18, 2025 | 171,300.00 | 172,700.00 | 170,800.00 | 171,600.00 | 167,990.72 | 0.35% | 8,491 |
| Dec 17, 2025 | 170,400.00 | 171,100.00 | 169,500.00 | 171,000.00 | 167,403.34 | 0.35% | 7,415 |
| Dec 16, 2025 | 169,200.00 | 170,700.00 | 168,900.00 | 170,400.00 | 166,815.96 | 0.71% | 7,085 |
| Dec 15, 2025 | 168,800.00 | 169,600.00 | 168,100.00 | 169,200.00 | 165,641.20 | 0.30% | 6,107 |
| Dec 12, 2025 | 166,500.00 | 169,400.00 | 166,500.00 | 168,700.00 | 165,151.72 | 1.20% | 19,469 |
| Dec 11, 2025 | 168,000.00 | 168,000.00 | 165,000.00 | 166,700.00 | 163,193.79 | - | 5,385 |
| Dec 10, 2025 | 166,000.00 | 167,800.00 | 165,700.00 | 166,700.00 | 163,193.79 | 0.30% | 5,644 |
| Dec 9, 2025 | 165,000.00 | 166,500.00 | 164,300.00 | 166,200.00 | 162,704.30 | 0.06% | 6,866 |
| Dec 8, 2025 | 166,200.00 | 166,600.00 | 164,800.00 | 166,100.00 | 162,606.41 | -0.06% | 10,609 |
| Dec 5, 2025 | 167,500.00 | 167,800.00 | 166,100.00 | 166,200.00 | 162,704.30 | -0.12% | 9,459 |
| Dec 4, 2025 | 167,100.00 | 167,700.00 | 166,000.00 | 166,400.00 | 162,900.10 | -0.48% | 6,613 |
| Dec 3, 2025 | 168,100.00 | 169,100.00 | 167,000.00 | 167,200.00 | 163,683.27 | -1.01% | 7,636 |
| Dec 2, 2025 | 169,800.00 | 170,000.00 | 167,500.00 | 168,900.00 | 165,347.51 | 0.12% | 7,636 |
| Dec 1, 2025 | 171,000.00 | 171,700.00 | 168,700.00 | 168,700.00 | 165,151.72 | -1.00% | 10,262 |
| Nov 28, 2025 | 172,900.00 | 173,400.00 | 169,500.00 | 170,400.00 | 166,815.96 | -1.73% | 9,050 |
| Nov 27, 2025 | 172,400.00 | 174,000.00 | 172,000.00 | 173,400.00 | 169,752.86 | 0.70% | 8,961 |
| Nov 26, 2025 | 171,000.00 | 172,300.00 | 170,600.00 | 172,200.00 | 168,578.10 | 1.23% | 9,292 |
| Nov 25, 2025 | 169,000.00 | 171,000.00 | 167,700.00 | 170,100.00 | 166,522.27 | 0.41% | 6,787 |
| Nov 21, 2025 | 167,900.00 | 169,400.00 | 167,700.00 | 169,400.00 | 165,837.00 | 0.95% | 6,679 |
| Nov 20, 2025 | 169,000.00 | 169,200.00 | 167,600.00 | 167,800.00 | 164,270.65 | 0.72% | 5,999 |
| Nov 19, 2025 | 167,300.00 | 168,000.00 | 166,400.00 | 166,600.00 | 163,095.89 | 0.18% | 6,723 |
| Nov 18, 2025 | 169,200.00 | 169,700.00 | 166,300.00 | 166,300.00 | 162,802.20 | -1.54% | 10,289 |
| Nov 17, 2025 | 167,100.00 | 168,900.00 | 167,000.00 | 168,900.00 | 165,347.51 | 0.60% | 5,761 |
| Nov 14, 2025 | 167,300.00 | 168,300.00 | 166,800.00 | 167,900.00 | 164,368.55 | 0.66% | 5,033 |
| Nov 13, 2025 | 168,800.00 | 169,000.00 | 166,000.00 | 166,800.00 | 163,291.68 | -0.83% | 5,415 |
| Nov 12, 2025 | 168,500.00 | 169,700.00 | 168,100.00 | 168,200.00 | 164,662.24 | -0.18% | 7,061 |
| Nov 11, 2025 | 166,500.00 | 168,500.00 | 166,100.00 | 168,500.00 | 164,955.93 | 1.57% | 6,316 |
| Nov 10, 2025 | 166,800.00 | 167,700.00 | 165,900.00 | 165,900.00 | 162,410.61 | - | 6,064 |
| Nov 7, 2025 | 165,300.00 | 166,200.00 | 164,900.00 | 165,900.00 | 162,410.61 | 0.30% | 7,620 |
| Nov 6, 2025 | 165,100.00 | 165,400.00 | 164,400.00 | 165,400.00 | 161,921.13 | 0.55% | 6,121 |
| Nov 5, 2025 | 164,600.00 | 164,900.00 | 162,300.00 | 164,500.00 | 161,040.06 | -0.42% | 10,354 |
| Nov 4, 2025 | 164,100.00 | 165,200.00 | 163,500.00 | 165,200.00 | 161,725.33 | 0.49% | 6,058 |
| Oct 31, 2025 | 165,400.00 | 165,500.00 | 164,400.00 | 164,400.00 | 160,942.16 | -0.18% | 9,160 |
| Oct 30, 2025 | 164,500.00 | 164,800.00 | 163,700.00 | 164,700.00 | 161,235.85 | 0.12% | 7,519 |
| Oct 29, 2025 | 165,200.00 | 165,900.00 | 163,500.00 | 164,500.00 | 161,040.06 | -0.66% | 8,360 |
| Oct 28, 2025 | 166,500.00 | 166,800.00 | 164,900.00 | 165,600.00 | 162,116.92 | -0.78% | 8,048 |
| Oct 27, 2025 | 165,500.00 | 166,900.00 | 165,300.00 | 166,900.00 | 163,389.58 | 1.09% | 6,731 |
| Oct 24, 2025 | 166,000.00 | 166,400.00 | 165,000.00 | 165,100.00 | 161,627.44 | -0.78% | 7,872 |
| Oct 23, 2025 | 164,700.00 | 166,400.00 | 163,900.00 | 166,400.00 | 162,900.10 | 0.91% | 8,636 |
| Oct 22, 2025 | 164,000.00 | 165,000.00 | 163,300.00 | 164,900.00 | 161,431.64 | 0.92% | 7,376 |
| Oct 21, 2025 | 162,700.00 | 163,700.00 | 162,100.00 | 163,400.00 | 159,963.19 | 0.55% | 4,905 |
| Oct 20, 2025 | 162,500.00 | 163,100.00 | 161,800.00 | 162,500.00 | 159,082.12 | 0.06% | 8,086 |
| Oct 17, 2025 | 162,700.00 | 163,400.00 | 161,400.00 | 162,400.00 | 158,984.23 | -0.73% | 6,941 |
| Oct 16, 2025 | 162,600.00 | 163,600.00 | 161,300.00 | 163,600.00 | 160,158.99 | 0.80% | 6,555 |
| Oct 15, 2025 | 161,600.00 | 163,100.00 | 161,400.00 | 162,300.00 | 158,886.33 | 0.12% | 7,223 |
| Oct 14, 2025 | 160,500.00 | 162,100.00 | 160,100.00 | 162,100.00 | 158,690.54 | - | 7,078 |
| Oct 10, 2025 | 162,500.00 | 162,500.00 | 161,300.00 | 162,100.00 | 158,690.54 | -0.25% | 3,576 |
| Oct 9, 2025 | 161,900.00 | 162,500.00 | 161,000.00 | 162,500.00 | 159,082.12 | 0.68% | 5,293 |
| Oct 8, 2025 | 162,000.00 | 162,500.00 | 161,400.00 | 161,400.00 | 158,005.26 | -0.43% | 4,879 |