CRE Logistics REIT, Inc. (TYO:3487)
Japan
· Delayed Price · Currency is JPY 155,400
-1,500 (-0.96%)
Apr 28, 2026, 3:30 PM JST
CRE Logistics REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 156,900.00 | 156,900.00 | 155,400.00 | 155,400.00 | 155,400.00 | -0.96% | 1,270 |
| Apr 27, 2026 | 158,100.00 | 158,200.00 | 156,700.00 | 156,900.00 | 156,900.00 | -0.25% | 983 |
| Apr 24, 2026 | 158,600.00 | 158,900.00 | 157,300.00 | 157,300.00 | 157,300.00 | -0.82% | 938 |
| Apr 23, 2026 | 158,400.00 | 159,200.00 | 158,000.00 | 158,600.00 | 158,600.00 | 0.13% | 1,168 |
| Apr 22, 2026 | 161,200.00 | 161,200.00 | 158,400.00 | 158,400.00 | 158,400.00 | -1.74% | 1,044 |
| Apr 21, 2026 | 161,000.00 | 161,200.00 | 160,000.00 | 161,200.00 | 161,200.00 | 0.06% | 685 |
| Apr 20, 2026 | 161,000.00 | 161,600.00 | 160,600.00 | 161,100.00 | 161,100.00 | 0.06% | 1,077 |
| Apr 17, 2026 | 162,200.00 | 162,200.00 | 160,600.00 | 161,000.00 | 161,000.00 | -0.74% | 893 |
| Apr 16, 2026 | 161,200.00 | 162,200.00 | 160,900.00 | 162,200.00 | 162,200.00 | 0.68% | 1,079 |
| Apr 15, 2026 | 162,200.00 | 162,300.00 | 161,100.00 | 161,100.00 | 161,100.00 | -0.49% | 1,078 |
| Apr 14, 2026 | 161,800.00 | 162,600.00 | 161,100.00 | 161,900.00 | 161,900.00 | 0.68% | 869 |
| Apr 13, 2026 | 160,700.00 | 161,000.00 | 159,800.00 | 160,800.00 | 160,800.00 | -0.25% | 1,168 |
| Apr 10, 2026 | 162,000.00 | 162,000.00 | 160,100.00 | 161,200.00 | 161,200.00 | 0.25% | 1,606 |
| Apr 9, 2026 | 163,100.00 | 163,100.00 | 160,400.00 | 160,800.00 | 160,800.00 | -1.41% | 1,947 |
| Apr 8, 2026 | 162,400.00 | 163,100.00 | 160,800.00 | 163,100.00 | 163,100.00 | 1.37% | 1,375 |
| Apr 7, 2026 | 161,600.00 | 162,700.00 | 160,200.00 | 160,900.00 | 160,900.00 | -0.43% | 1,097 |
| Apr 6, 2026 | 161,400.00 | 162,800.00 | 160,200.00 | 161,600.00 | 161,600.00 | - | 934 |
| Apr 3, 2026 | 160,500.00 | 162,000.00 | 159,900.00 | 161,600.00 | 161,600.00 | 0.87% | 931 |
| Apr 2, 2026 | 162,500.00 | 163,600.00 | 159,800.00 | 160,200.00 | 160,200.00 | -1.23% | 1,499 |
| Apr 1, 2026 | 161,300.00 | 162,300.00 | 160,800.00 | 162,200.00 | 162,200.00 | 2.01% | 1,704 |
| Mar 31, 2026 | 160,000.00 | 160,300.00 | 158,500.00 | 159,000.00 | 159,000.00 | -0.75% | 2,493 |
| Mar 30, 2026 | 161,500.00 | 161,500.00 | 159,300.00 | 160,200.00 | 160,200.00 | -2.32% | 1,962 |
| Mar 27, 2026 | 163,500.00 | 164,600.00 | 163,400.00 | 164,000.00 | 164,000.00 | 0.37% | 1,637 |
| Mar 26, 2026 | 164,000.00 | 164,300.00 | 162,500.00 | 163,400.00 | 163,400.00 | -0.37% | 1,204 |
| Mar 25, 2026 | 162,200.00 | 164,200.00 | 162,200.00 | 164,000.00 | 164,000.00 | 1.11% | 898 |
| Mar 24, 2026 | 163,100.00 | 164,500.00 | 162,100.00 | 162,200.00 | 162,200.00 | 0.43% | 1,861 |
| Mar 23, 2026 | 164,500.00 | 164,800.00 | 161,200.00 | 161,500.00 | 161,500.00 | -2.12% | 1,654 |
| Mar 19, 2026 | 167,300.00 | 167,300.00 | 165,000.00 | 165,000.00 | 165,000.00 | -1.43% | 1,585 |
| Mar 18, 2026 | 167,100.00 | 167,600.00 | 166,400.00 | 167,400.00 | 167,400.00 | 0.24% | 925 |
| Mar 17, 2026 | 165,900.00 | 167,000.00 | 165,900.00 | 167,000.00 | 167,000.00 | 0.91% | 890 |
| Mar 16, 2026 | 164,200.00 | 165,900.00 | 163,500.00 | 165,500.00 | 165,500.00 | 0.91% | 1,227 |
| Mar 13, 2026 | 164,000.00 | 164,700.00 | 163,200.00 | 164,000.00 | 164,000.00 | - | 1,890 |
| Mar 12, 2026 | 165,300.00 | 165,300.00 | 163,400.00 | 164,000.00 | 164,000.00 | -0.85% | 939 |
| Mar 11, 2026 | 165,100.00 | 166,400.00 | 164,400.00 | 165,400.00 | 165,400.00 | 0.43% | 1,343 |
| Mar 10, 2026 | 164,000.00 | 165,000.00 | 163,500.00 | 164,700.00 | 164,700.00 | 0.49% | 1,539 |
| 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 |