Japan Real Estate Investment Corporation (TYO:8952)
Japan
· Delayed Price · Currency is JPY 127,000
-1,000 (-0.78%)
At close: Mar 9, 2026
TYO:8952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 129,000.00 | 129,400.00 | 127,800.00 | 128,000.00 | 128,000.00 | -1.16% | 14,715 |
| Mar 5, 2026 | 128,300.00 | 130,800.00 | 128,200.00 | 129,500.00 | 129,500.00 | 1.81% | 19,963 |
| Mar 4, 2026 | 128,000.00 | 128,400.00 | 127,000.00 | 127,200.00 | 127,200.00 | -0.63% | 30,974 |
| Mar 3, 2026 | 130,000.00 | 130,100.00 | 127,500.00 | 128,000.00 | 128,000.00 | -2.51% | 26,974 |
| Mar 2, 2026 | 130,400.00 | 131,500.00 | 129,100.00 | 131,300.00 | 131,300.00 | 0.92% | 21,927 |
| Feb 27, 2026 | 132,700.00 | 132,900.00 | 130,100.00 | 130,100.00 | 130,100.00 | -1.66% | 30,867 |
| Feb 26, 2026 | 131,300.00 | 132,500.00 | 130,500.00 | 132,300.00 | 132,300.00 | 1.38% | 35,425 |
| Feb 25, 2026 | 128,600.00 | 130,600.00 | 127,600.00 | 130,500.00 | 130,500.00 | 2.19% | 32,145 |
| Feb 24, 2026 | 127,700.00 | 128,200.00 | 126,900.00 | 127,700.00 | 127,700.00 | 0.87% | 16,372 |
| Feb 20, 2026 | 126,300.00 | 127,200.00 | 126,100.00 | 126,600.00 | 126,600.00 | 0.56% | 14,854 |
| Feb 19, 2026 | 127,600.00 | 127,600.00 | 125,700.00 | 125,900.00 | 125,900.00 | -1.18% | 14,764 |
| Feb 18, 2026 | 126,500.00 | 128,400.00 | 126,300.00 | 127,400.00 | 127,400.00 | 0.79% | 13,391 |
| Feb 17, 2026 | 126,900.00 | 126,900.00 | 125,600.00 | 126,400.00 | 126,400.00 | -0.71% | 10,153 |
| Feb 16, 2026 | 126,200.00 | 127,300.00 | 125,200.00 | 127,300.00 | 127,300.00 | 1.60% | 14,668 |
| Feb 13, 2026 | 126,700.00 | 127,100.00 | 125,200.00 | 125,300.00 | 125,300.00 | -1.26% | 13,525 |
| Feb 12, 2026 | 126,000.00 | 127,300.00 | 125,400.00 | 126,900.00 | 126,900.00 | -0.39% | 14,915 |
| Feb 10, 2026 | 127,100.00 | 127,400.00 | 126,300.00 | 127,400.00 | 127,400.00 | 0.39% | 11,630 |
| Feb 9, 2026 | 128,000.00 | 128,600.00 | 126,700.00 | 126,900.00 | 126,900.00 | - | 16,907 |
| Feb 6, 2026 | 128,400.00 | 128,700.00 | 126,400.00 | 126,900.00 | 126,900.00 | -1.32% | 16,011 |
| Feb 5, 2026 | 128,200.00 | 129,400.00 | 127,700.00 | 128,600.00 | 128,600.00 | 0.78% | 22,824 |
| Feb 4, 2026 | 125,900.00 | 127,900.00 | 125,400.00 | 127,600.00 | 127,600.00 | 0.79% | 19,397 |
| Feb 3, 2026 | 125,000.00 | 127,100.00 | 124,700.00 | 126,600.00 | 126,600.00 | 1.44% | 19,771 |
| Feb 2, 2026 | 125,700.00 | 126,300.00 | 124,700.00 | 124,800.00 | 124,800.00 | - | 17,014 |
| Jan 30, 2026 | 125,900.00 | 125,900.00 | 124,200.00 | 124,800.00 | 124,800.00 | -0.48% | 42,944 |
| Jan 29, 2026 | 123,100.00 | 125,400.00 | 122,500.00 | 125,400.00 | 125,400.00 | 1.21% | 30,024 |
| Jan 28, 2026 | 124,000.00 | 124,800.00 | 123,300.00 | 123,900.00 | 123,900.00 | -0.32% | 22,139 |
| Jan 27, 2026 | 124,700.00 | 124,800.00 | 123,700.00 | 124,300.00 | 124,300.00 | -0.48% | 19,188 |
| Jan 26, 2026 | 125,800.00 | 125,900.00 | 124,500.00 | 124,900.00 | 124,900.00 | -1.26% | 21,235 |
| Jan 23, 2026 | 127,500.00 | 127,600.00 | 126,200.00 | 126,500.00 | 126,500.00 | -0.16% | 17,302 |
| Jan 22, 2026 | 127,300.00 | 127,800.00 | 126,300.00 | 126,700.00 | 126,700.00 | -0.24% | 25,134 |
| Jan 21, 2026 | 128,900.00 | 129,100.00 | 126,300.00 | 127,000.00 | 127,000.00 | -1.70% | 28,455 |
| Jan 20, 2026 | 130,200.00 | 131,000.00 | 129,200.00 | 129,200.00 | 129,200.00 | -0.39% | 21,384 |
| Jan 19, 2026 | 132,100.00 | 132,300.00 | 129,400.00 | 129,700.00 | 129,700.00 | -0.84% | 12,156 |
| Jan 16, 2026 | 130,000.00 | 131,600.00 | 129,800.00 | 130,800.00 | 130,800.00 | 0.85% | 24,133 |
| Jan 15, 2026 | 129,600.00 | 129,700.00 | 128,400.00 | 129,700.00 | 129,700.00 | 0.08% | 20,174 |
| Jan 14, 2026 | 129,000.00 | 129,800.00 | 128,400.00 | 129,600.00 | 129,600.00 | 0.54% | 17,982 |
| Jan 13, 2026 | 129,400.00 | 129,600.00 | 128,000.00 | 128,900.00 | 128,900.00 | -0.39% | 18,205 |
| Jan 9, 2026 | 129,100.00 | 129,400.00 | 128,300.00 | 129,400.00 | 129,400.00 | 0.54% | 12,643 |
| Jan 8, 2026 | 128,700.00 | 129,000.00 | 127,900.00 | 128,700.00 | 128,700.00 | 0.08% | 23,458 |
| Jan 7, 2026 | 129,300.00 | 129,700.00 | 128,100.00 | 128,600.00 | 128,600.00 | -1.46% | 30,900 |
| Jan 6, 2026 | 130,900.00 | 130,900.00 | 129,500.00 | 130,500.00 | 130,500.00 | 0.08% | 11,082 |
| Jan 5, 2026 | 132,500.00 | 132,500.00 | 129,300.00 | 130,400.00 | 130,400.00 | -0.38% | 17,557 |
| Dec 30, 2025 | 132,100.00 | 132,600.00 | 130,800.00 | 130,900.00 | 130,900.00 | -0.38% | 12,214 |
| Dec 29, 2025 | 131,000.00 | 131,400.00 | 130,200.00 | 131,400.00 | 131,400.00 | 0.54% | 9,700 |
| Dec 26, 2025 | 130,600.00 | 131,100.00 | 129,500.00 | 130,700.00 | 130,700.00 | 0.08% | 12,136 |
| Dec 25, 2025 | 129,800.00 | 131,000.00 | 129,700.00 | 130,600.00 | 130,600.00 | 0.77% | 6,837 |
| Dec 24, 2025 | 129,300.00 | 129,900.00 | 128,800.00 | 129,600.00 | 129,600.00 | - | 10,868 |
| Dec 23, 2025 | 129,400.00 | 129,600.00 | 128,600.00 | 129,600.00 | 129,600.00 | 0.47% | 10,614 |
| Dec 22, 2025 | 130,900.00 | 131,300.00 | 129,000.00 | 129,000.00 | 129,000.00 | -1.30% | 10,508 |
| Dec 19, 2025 | 131,200.00 | 131,700.00 | 130,300.00 | 130,700.00 | 130,700.00 | -0.15% | 19,683 |
| Dec 18, 2025 | 129,800.00 | 131,600.00 | 129,600.00 | 130,900.00 | 130,900.00 | 1.00% | 12,408 |
| Dec 17, 2025 | 129,300.00 | 130,100.00 | 129,200.00 | 129,600.00 | 129,600.00 | - | 8,890 |
| Dec 16, 2025 | 129,000.00 | 130,400.00 | 128,900.00 | 129,600.00 | 129,600.00 | 0.23% | 13,138 |
| Dec 15, 2025 | 129,200.00 | 129,900.00 | 128,800.00 | 129,300.00 | 129,300.00 | 0.70% | 12,234 |
| Dec 12, 2025 | 126,700.00 | 128,700.00 | 126,600.00 | 128,400.00 | 128,400.00 | 1.42% | 26,967 |
| Dec 11, 2025 | 127,900.00 | 128,500.00 | 125,500.00 | 126,600.00 | 126,600.00 | -0.71% | 8,420 |
| Dec 10, 2025 | 127,000.00 | 128,200.00 | 126,500.00 | 127,500.00 | 127,500.00 | 0.55% | 15,354 |
| Dec 9, 2025 | 125,500.00 | 127,100.00 | 125,400.00 | 126,800.00 | 126,800.00 | 0.40% | 14,487 |
| Dec 8, 2025 | 127,700.00 | 127,800.00 | 125,900.00 | 126,300.00 | 126,300.00 | -0.71% | 13,886 |
| Dec 5, 2025 | 128,100.00 | 128,400.00 | 127,200.00 | 127,200.00 | 127,200.00 | -1.01% | 10,495 |
| Dec 4, 2025 | 130,000.00 | 130,200.00 | 128,500.00 | 128,500.00 | 128,500.00 | -1.00% | 12,284 |
| Dec 3, 2025 | 130,500.00 | 131,100.00 | 129,700.00 | 129,800.00 | 129,800.00 | -0.99% | 12,604 |
| Dec 2, 2025 | 131,000.00 | 131,700.00 | 130,200.00 | 131,100.00 | 131,100.00 | 0.31% | 10,691 |
| Dec 1, 2025 | 133,700.00 | 133,700.00 | 130,700.00 | 130,700.00 | 130,700.00 | -2.24% | 15,032 |
| Nov 28, 2025 | 136,100.00 | 136,200.00 | 133,200.00 | 133,700.00 | 133,700.00 | -2.05% | 16,010 |
| Nov 27, 2025 | 135,100.00 | 136,500.00 | 134,600.00 | 136,500.00 | 136,500.00 | 1.19% | 14,173 |
| Nov 26, 2025 | 134,600.00 | 135,200.00 | 133,400.00 | 134,900.00 | 134,900.00 | 0.22% | 12,389 |
| Nov 25, 2025 | 134,200.00 | 135,200.00 | 133,100.00 | 134,600.00 | 134,600.00 | 0.75% | 11,246 |
| Nov 21, 2025 | 132,900.00 | 134,300.00 | 132,400.00 | 133,600.00 | 133,600.00 | 0.45% | 20,888 |
| Nov 20, 2025 | 133,100.00 | 133,900.00 | 131,600.00 | 133,000.00 | 133,000.00 | 0.61% | 18,067 |
| Nov 19, 2025 | 132,300.00 | 133,000.00 | 131,200.00 | 132,200.00 | 132,200.00 | 0.15% | 23,347 |
| Nov 18, 2025 | 132,600.00 | 134,400.00 | 130,400.00 | 132,000.00 | 132,000.00 | 0.08% | 29,541 |
| Nov 17, 2025 | 129,800.00 | 131,900.00 | 129,600.00 | 131,900.00 | 131,900.00 | 1.93% | 17,737 |
| Nov 14, 2025 | 130,400.00 | 131,300.00 | 129,400.00 | 129,400.00 | 129,400.00 | -0.46% | 11,857 |
| Nov 13, 2025 | 130,000.00 | 130,100.00 | 129,300.00 | 130,000.00 | 130,000.00 | -0.08% | 8,043 |
| Nov 12, 2025 | 131,000.00 | 131,500.00 | 130,100.00 | 130,100.00 | 130,100.00 | -0.69% | 10,375 |
| Nov 11, 2025 | 129,600.00 | 131,000.00 | 129,300.00 | 131,000.00 | 131,000.00 | 1.24% | 11,003 |
| Nov 10, 2025 | 129,100.00 | 129,900.00 | 128,900.00 | 129,400.00 | 129,400.00 | 0.39% | 14,348 |
| Nov 7, 2025 | 128,000.00 | 129,000.00 | 127,800.00 | 128,900.00 | 128,900.00 | 0.86% | 14,308 |
| Nov 6, 2025 | 127,500.00 | 128,100.00 | 126,800.00 | 127,800.00 | 127,800.00 | 0.31% | 14,034 |
| Nov 5, 2025 | 126,800.00 | 127,400.00 | 125,300.00 | 127,400.00 | 127,400.00 | - | 28,762 |
| Nov 4, 2025 | 127,200.00 | 127,900.00 | 126,500.00 | 127,400.00 | 127,400.00 | 0.24% | 14,560 |
| Oct 31, 2025 | 128,100.00 | 128,500.00 | 127,100.00 | 127,100.00 | 127,100.00 | -0.70% | 18,168 |
| Oct 30, 2025 | 127,100.00 | 128,200.00 | 126,500.00 | 128,000.00 | 128,000.00 | 0.63% | 14,305 |
| Oct 29, 2025 | 127,900.00 | 128,000.00 | 126,900.00 | 127,200.00 | 127,200.00 | -0.55% | 14,847 |
| Oct 28, 2025 | 128,700.00 | 128,700.00 | 127,500.00 | 127,900.00 | 127,900.00 | -0.70% | 19,739 |
| Oct 27, 2025 | 127,800.00 | 128,800.00 | 127,400.00 | 128,800.00 | 128,800.00 | 1.10% | 15,006 |
| Oct 24, 2025 | 128,300.00 | 128,500.00 | 127,400.00 | 127,400.00 | 127,400.00 | -0.70% | 18,187 |
| Oct 23, 2025 | 127,800.00 | 128,300.00 | 127,000.00 | 128,300.00 | 128,300.00 | 0.31% | 15,940 |
| Oct 22, 2025 | 127,200.00 | 127,900.00 | 126,700.00 | 127,900.00 | 127,900.00 | 0.47% | 15,072 |
| Oct 21, 2025 | 126,800.00 | 127,300.00 | 126,400.00 | 127,300.00 | 127,300.00 | 0.47% | 14,122 |
| Oct 20, 2025 | 126,700.00 | 126,900.00 | 125,500.00 | 126,700.00 | 126,700.00 | 0.16% | 17,998 |
| Oct 17, 2025 | 125,500.00 | 126,500.00 | 125,100.00 | 126,500.00 | 126,500.00 | 0.80% | 13,151 |
| Oct 16, 2025 | 125,400.00 | 125,500.00 | 124,000.00 | 125,500.00 | 125,500.00 | 0.40% | 17,150 |
| Oct 15, 2025 | 124,600.00 | 125,100.00 | 124,000.00 | 125,000.00 | 125,000.00 | 0.24% | 16,222 |
| Oct 14, 2025 | 123,000.00 | 124,900.00 | 122,300.00 | 124,700.00 | 124,700.00 | 0.48% | 19,947 |
| Oct 10, 2025 | 124,200.00 | 124,200.00 | 123,300.00 | 124,100.00 | 124,100.00 | -0.24% | 10,159 |
| Oct 9, 2025 | 124,300.00 | 124,500.00 | 122,900.00 | 124,400.00 | 124,400.00 | -0.08% | 17,443 |
| Oct 8, 2025 | 124,900.00 | 125,300.00 | 124,300.00 | 124,500.00 | 124,500.00 | -0.40% | 11,728 |
| Oct 7, 2025 | 126,300.00 | 126,300.00 | 124,300.00 | 125,000.00 | 125,000.00 | -1.03% | 12,647 |