CRE Logistics REIT, Inc. (TYO:3487)
Japan
· Delayed Price · Currency is JPY 164,100
+200 (0.12%)
Mar 10, 2026, 1:49 PM JST
CRE Logistics REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 164,000.00 | 165,000.00 | 163,500.00 | 163,700.00 | - | -0.12% | 386 |
| Mar 9, 2026 | 164,000.00 | 165,000.00 | 162,200.00 | 163,900.00 | 163,900.00 | -0.73% | 1,945 |
| Mar 6, 2026 | 165,400.00 | 166,100.00 | 164,200.00 | 165,100.00 | 165,100.00 | -0.24% | 1,506 |
| Mar 5, 2026 | 164,700.00 | 167,200.00 | 164,700.00 | 165,500.00 | 165,500.00 | 1.04% | 1,769 |
| Mar 4, 2026 | 164,200.00 | 164,200.00 | 161,900.00 | 163,800.00 | 163,800.00 | -0.30% | 2,477 |
| Mar 3, 2026 | 164,700.00 | 165,600.00 | 163,900.00 | 164,300.00 | 164,300.00 | -1.26% | 1,474 |
| Mar 2, 2026 | 164,300.00 | 166,900.00 | 163,400.00 | 166,400.00 | 166,400.00 | 1.28% | 1,886 |
| Feb 27, 2026 | 167,100.00 | 167,100.00 | 164,300.00 | 164,300.00 | 164,300.00 | -1.44% | 2,515 |
| Feb 26, 2026 | 167,200.00 | 167,900.00 | 166,700.00 | 166,700.00 | 166,700.00 | -0.48% | 1,637 |
| Feb 25, 2026 | 167,700.00 | 167,800.00 | 166,300.00 | 167,500.00 | 167,500.00 | 0.36% | 1,453 |
| Feb 24, 2026 | 165,300.00 | 167,700.00 | 165,000.00 | 166,900.00 | 166,900.00 | 1.64% | 1,852 |
| Feb 20, 2026 | 164,800.00 | 165,000.00 | 163,900.00 | 164,200.00 | 164,200.00 | -0.36% | 1,242 |
| Feb 19, 2026 | 166,000.00 | 166,400.00 | 164,500.00 | 164,800.00 | 164,800.00 | -0.54% | 1,440 |
| Feb 18, 2026 | 165,800.00 | 168,100.00 | 164,100.00 | 165,700.00 | 165,700.00 | 0.12% | 2,073 |
| Feb 17, 2026 | 166,100.00 | 166,200.00 | 164,200.00 | 165,500.00 | 165,500.00 | -0.66% | 1,039 |
| Feb 16, 2026 | 164,700.00 | 166,600.00 | 163,400.00 | 166,600.00 | 166,600.00 | 1.59% | 1,299 |
| Feb 13, 2026 | 165,500.00 | 165,700.00 | 163,200.00 | 164,000.00 | 164,000.00 | -1.03% | 1,348 |
| Feb 12, 2026 | 166,300.00 | 167,000.00 | 165,600.00 | 165,700.00 | 165,700.00 | -1.07% | 1,125 |
| Feb 10, 2026 | 167,200.00 | 168,100.00 | 166,800.00 | 167,500.00 | 167,500.00 | 0.12% | 1,197 |
| Feb 9, 2026 | 167,200.00 | 168,500.00 | 166,000.00 | 167,300.00 | 167,300.00 | 0.54% | 1,145 |
| Feb 6, 2026 | 168,300.00 | 168,300.00 | 166,400.00 | 166,400.00 | 166,400.00 | -1.25% | 929 |
| Feb 5, 2026 | 169,700.00 | 169,700.00 | 167,600.00 | 168,500.00 | 168,500.00 | 0.18% | 1,287 |
| Feb 4, 2026 | 166,900.00 | 169,000.00 | 166,000.00 | 168,200.00 | 168,200.00 | 0.78% | 1,182 |
| Feb 3, 2026 | 167,600.00 | 167,600.00 | 166,100.00 | 166,900.00 | 166,900.00 | -0.06% | 1,034 |
| Feb 2, 2026 | 166,600.00 | 167,900.00 | 165,800.00 | 167,000.00 | 167,000.00 | 0.24% | 1,184 |
| Jan 30, 2026 | 168,900.00 | 168,900.00 | 164,400.00 | 166,600.00 | 166,600.00 | -1.36% | 3,101 |
| Jan 29, 2026 | 167,800.00 | 168,900.00 | 165,800.00 | 168,900.00 | 168,900.00 | 0.84% | 2,577 |
| Jan 28, 2026 | 167,100.00 | 167,800.00 | 166,700.00 | 167,500.00 | 167,500.00 | -0.12% | 1,288 |
| Jan 27, 2026 | 167,100.00 | 168,000.00 | 165,500.00 | 167,700.00 | 167,700.00 | 0.42% | 1,380 |
| Jan 26, 2026 | 169,100.00 | 169,100.00 | 166,500.00 | 167,000.00 | 167,000.00 | -1.47% | 1,345 |
| Jan 23, 2026 | 169,300.00 | 170,700.00 | 169,000.00 | 169,500.00 | 169,500.00 | 0.12% | 978 |
| Jan 22, 2026 | 169,500.00 | 171,800.00 | 169,000.00 | 169,300.00 | 169,300.00 | 0.18% | 1,472 |
| Jan 21, 2026 | 172,800.00 | 172,900.00 | 168,100.00 | 169,000.00 | 169,000.00 | -1.97% | 1,558 |
| Jan 20, 2026 | 174,400.00 | 174,500.00 | 172,200.00 | 172,400.00 | 172,400.00 | -0.75% | 933 |
| Jan 19, 2026 | 174,900.00 | 175,400.00 | 173,700.00 | 173,700.00 | 173,700.00 | -0.34% | 945 |
| Jan 16, 2026 | 173,600.00 | 174,900.00 | 173,500.00 | 174,300.00 | 174,300.00 | 0.11% | 1,093 |
| Jan 15, 2026 | 173,100.00 | 174,300.00 | 172,800.00 | 174,100.00 | 174,100.00 | 0.75% | 1,293 |
| Jan 14, 2026 | 172,900.00 | 173,500.00 | 172,400.00 | 172,800.00 | 172,800.00 | -0.17% | 1,408 |
| Jan 13, 2026 | 173,800.00 | 173,800.00 | 172,000.00 | 173,100.00 | 173,100.00 | 0.41% | 1,529 |
| Jan 9, 2026 | 173,400.00 | 173,600.00 | 172,400.00 | 172,400.00 | 172,400.00 | -0.23% | 1,196 |
| Jan 8, 2026 | 172,400.00 | 173,200.00 | 171,600.00 | 172,800.00 | 172,800.00 | 0.29% | 1,606 |
| Jan 7, 2026 | 170,900.00 | 172,900.00 | 169,500.00 | 172,300.00 | 172,300.00 | 1.29% | 2,194 |
| Jan 6, 2026 | 169,300.00 | 171,000.00 | 168,800.00 | 170,100.00 | 170,100.00 | 0.83% | 1,924 |
| Jan 5, 2026 | 169,000.00 | 169,300.00 | 167,300.00 | 168,700.00 | 168,700.00 | 0.06% | 2,689 |
| Dec 30, 2025 | 169,200.00 | 169,500.00 | 167,800.00 | 168,600.00 | 168,600.00 | -0.06% | 2,419 |
| Dec 29, 2025 | 169,500.00 | 170,400.00 | 167,900.00 | 168,700.00 | 168,700.00 | -2.71% | 3,468 |
| Dec 26, 2025 | 173,200.00 | 173,800.00 | 172,200.00 | 173,400.00 | 169,517.00 | 0.17% | 3,668 |
| Dec 25, 2025 | 173,200.00 | 173,600.00 | 171,400.00 | 173,100.00 | 169,223.72 | 0.93% | 1,383 |
| Dec 24, 2025 | 171,000.00 | 172,400.00 | 170,400.00 | 171,500.00 | 167,659.55 | 0.29% | 2,125 |
| Dec 23, 2025 | 169,700.00 | 171,000.00 | 169,200.00 | 171,000.00 | 167,170.74 | 1.18% | 1,325 |
| Dec 22, 2025 | 170,000.00 | 170,600.00 | 168,600.00 | 169,000.00 | 165,215.53 | -0.59% | 1,812 |
| Dec 19, 2025 | 169,900.00 | 170,600.00 | 169,300.00 | 170,000.00 | 166,193.14 | 0.41% | 2,147 |
| Dec 18, 2025 | 167,400.00 | 169,900.00 | 167,400.00 | 169,300.00 | 165,508.81 | 1.20% | 1,599 |
| Dec 17, 2025 | 167,400.00 | 167,900.00 | 166,500.00 | 167,300.00 | 163,553.60 | -0.36% | 1,406 |
| Dec 16, 2025 | 168,100.00 | 168,400.00 | 167,100.00 | 167,900.00 | 164,140.16 | 0.12% | 1,794 |
| Dec 15, 2025 | 168,200.00 | 168,500.00 | 166,800.00 | 167,700.00 | 163,944.64 | -0.30% | 1,781 |
| Dec 12, 2025 | 165,200.00 | 168,200.00 | 165,200.00 | 168,200.00 | 164,433.45 | 1.69% | 3,007 |
| Dec 11, 2025 | 165,500.00 | 165,700.00 | 163,800.00 | 165,400.00 | 161,696.15 | 0.12% | 1,572 |
| Dec 10, 2025 | 164,900.00 | 165,900.00 | 164,800.00 | 165,200.00 | 161,500.63 | 0.18% | 1,956 |
| Dec 9, 2025 | 163,500.00 | 164,900.00 | 162,400.00 | 164,900.00 | 161,207.34 | 0.12% | 2,014 |
| Dec 8, 2025 | 164,400.00 | 165,600.00 | 163,500.00 | 164,700.00 | 161,011.82 | 0.18% | 1,783 |
| Dec 5, 2025 | 164,500.00 | 165,800.00 | 163,900.00 | 164,400.00 | 160,718.54 | -0.24% | 1,995 |
| Dec 4, 2025 | 166,000.00 | 166,300.00 | 164,800.00 | 164,800.00 | 161,109.58 | -0.66% | 1,859 |
| Dec 3, 2025 | 164,600.00 | 166,000.00 | 164,300.00 | 165,900.00 | 162,184.95 | 0.42% | 2,642 |
| Dec 2, 2025 | 166,000.00 | 166,200.00 | 164,000.00 | 165,200.00 | 161,500.63 | 0.24% | 2,518 |
| Dec 1, 2025 | 165,700.00 | 167,000.00 | 164,500.00 | 164,800.00 | 161,109.58 | -0.36% | 2,375 |
| Nov 28, 2025 | 166,100.00 | 167,100.00 | 165,400.00 | 165,400.00 | 161,696.15 | -0.06% | 2,857 |
| Nov 27, 2025 | 164,800.00 | 165,500.00 | 164,100.00 | 165,500.00 | 161,793.91 | 0.79% | 1,497 |
| Nov 26, 2025 | 163,000.00 | 164,300.00 | 162,300.00 | 164,200.00 | 160,523.02 | 1.36% | 1,504 |
| Nov 25, 2025 | 162,500.00 | 163,000.00 | 161,600.00 | 162,000.00 | 158,372.28 | 0.06% | 909 |
| Nov 21, 2025 | 161,100.00 | 162,400.00 | 161,000.00 | 161,900.00 | 158,274.52 | 0.50% | 1,426 |
| Nov 20, 2025 | 161,400.00 | 162,700.00 | 161,100.00 | 161,100.00 | 157,492.44 | 0.06% | 1,468 |
| Nov 19, 2025 | 160,400.00 | 161,100.00 | 159,900.00 | 161,000.00 | 157,394.68 | 0.31% | 1,199 |
| Nov 18, 2025 | 162,100.00 | 162,400.00 | 160,500.00 | 160,500.00 | 156,905.87 | -1.35% | 1,581 |
| Nov 17, 2025 | 161,500.00 | 162,800.00 | 160,400.00 | 162,700.00 | 159,056.61 | 0.74% | 1,331 |
| Nov 14, 2025 | 161,400.00 | 161,800.00 | 160,700.00 | 161,500.00 | 157,883.48 | 0.12% | 1,045 |
| Nov 13, 2025 | 161,500.00 | 161,800.00 | 160,600.00 | 161,300.00 | 157,687.96 | -0.06% | 981 |
| Nov 12, 2025 | 161,800.00 | 162,600.00 | 161,400.00 | 161,400.00 | 157,785.72 | -0.12% | 1,164 |
| Nov 11, 2025 | 160,000.00 | 161,600.00 | 159,400.00 | 161,600.00 | 157,981.24 | 1.25% | 1,452 |
| Nov 10, 2025 | 160,000.00 | 160,400.00 | 159,200.00 | 159,600.00 | 156,026.03 | 0.06% | 1,732 |
| Nov 7, 2025 | 160,000.00 | 160,300.00 | 158,900.00 | 159,500.00 | 155,928.27 | -0.25% | 1,004 |
| Nov 6, 2025 | 159,600.00 | 159,900.00 | 158,600.00 | 159,900.00 | 156,319.31 | 0.19% | 1,164 |
| Nov 5, 2025 | 158,800.00 | 159,700.00 | 157,600.00 | 159,600.00 | 156,026.03 | 0.50% | 3,027 |
| Nov 4, 2025 | 158,000.00 | 158,800.00 | 157,200.00 | 158,800.00 | 155,243.94 | 1.15% | 1,414 |
| Oct 31, 2025 | 157,200.00 | 158,600.00 | 157,000.00 | 157,000.00 | 153,484.25 | 0.38% | 2,063 |
| Oct 30, 2025 | 156,000.00 | 157,300.00 | 155,400.00 | 156,400.00 | 152,897.69 | 0.26% | 1,538 |
| Oct 29, 2025 | 156,800.00 | 156,800.00 | 155,100.00 | 156,000.00 | 152,506.64 | -0.51% | 1,390 |
| Oct 28, 2025 | 157,700.00 | 157,700.00 | 155,800.00 | 156,800.00 | 153,288.73 | -0.57% | 1,156 |
| Oct 27, 2025 | 157,000.00 | 157,700.00 | 156,700.00 | 157,700.00 | 154,168.57 | 0.96% | 1,396 |
| Oct 24, 2025 | 158,000.00 | 158,000.00 | 156,000.00 | 156,200.00 | 152,702.16 | -1.01% | 1,238 |
| Oct 23, 2025 | 156,900.00 | 157,900.00 | 156,400.00 | 157,800.00 | 154,266.34 | 0.51% | 1,478 |
| Oct 22, 2025 | 156,300.00 | 157,000.00 | 155,900.00 | 157,000.00 | 153,484.25 | 0.64% | 1,040 |
| Oct 21, 2025 | 156,300.00 | 156,600.00 | 155,700.00 | 156,000.00 | 152,506.64 | - | 904 |
| Oct 20, 2025 | 155,200.00 | 156,400.00 | 154,900.00 | 156,000.00 | 152,506.64 | 0.78% | 997 |
| Oct 17, 2025 | 155,300.00 | 155,600.00 | 154,300.00 | 154,800.00 | 151,333.52 | -0.26% | 1,116 |
| Oct 16, 2025 | 154,700.00 | 155,300.00 | 154,000.00 | 155,200.00 | 151,724.56 | 0.84% | 1,215 |
| Oct 15, 2025 | 153,600.00 | 154,500.00 | 153,500.00 | 153,900.00 | 150,453.67 | 0.20% | 1,232 |
| Oct 14, 2025 | 152,500.00 | 154,000.00 | 152,200.00 | 153,600.00 | 150,160.39 | -0.19% | 1,560 |
| Oct 10, 2025 | 153,300.00 | 154,400.00 | 153,300.00 | 153,900.00 | 150,453.67 | -0.19% | 1,072 |
| Oct 9, 2025 | 153,800.00 | 154,200.00 | 152,600.00 | 154,200.00 | 150,746.95 | 0.59% | 1,348 |