Japan Prime Realty Investment Corporation (TYO:8955)
Japan
· Delayed Price · Currency is JPY 105,500
+300 (0.29%)
At close: Dec 5, 2025
TYO:8955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104,900.00 | 105,600.00 | 104,300.00 | 105,500.00 | 105,500.00 | 0.29% | 11,666 |
| Dec 4, 2025 | 104,900.00 | 105,500.00 | 104,400.00 | 105,200.00 | 105,200.00 | 0.77% | 21,574 |
| Dec 3, 2025 | 104,000.00 | 104,400.00 | 103,500.00 | 104,400.00 | 104,400.00 | -0.29% | 10,982 |
| Dec 2, 2025 | 105,200.00 | 105,700.00 | 104,100.00 | 104,700.00 | 104,700.00 | -0.66% | 5,665 |
| Dec 1, 2025 | 105,000.00 | 107,000.00 | 104,700.00 | 105,400.00 | 105,400.00 | -0.85% | 18,176 |
| Nov 28, 2025 | 107,500.00 | 107,900.00 | 105,900.00 | 106,300.00 | 106,300.00 | -1.30% | 6,834 |
| Nov 27, 2025 | 107,100.00 | 108,200.00 | 107,000.00 | 107,700.00 | 107,700.00 | 0.65% | 5,081 |
| Nov 26, 2025 | 106,700.00 | 107,100.00 | 106,200.00 | 107,000.00 | 107,000.00 | 0.66% | 3,670 |
| Nov 25, 2025 | 105,600.00 | 106,800.00 | 105,000.00 | 106,300.00 | 106,300.00 | 0.76% | 5,299 |
| Nov 21, 2025 | 104,400.00 | 105,500.00 | 104,100.00 | 105,500.00 | 105,500.00 | 1.05% | 13,053 |
| Nov 20, 2025 | 104,900.00 | 105,000.00 | 103,500.00 | 104,400.00 | 104,400.00 | 0.97% | 6,769 |
| Nov 19, 2025 | 104,300.00 | 104,400.00 | 103,100.00 | 103,400.00 | 103,400.00 | -0.96% | 6,718 |
| Nov 18, 2025 | 106,400.00 | 106,800.00 | 103,800.00 | 104,400.00 | 104,400.00 | -2.16% | 9,513 |
| Nov 17, 2025 | 105,700.00 | 106,700.00 | 105,000.00 | 106,700.00 | 106,700.00 | 1.04% | 4,566 |
| Nov 14, 2025 | 105,800.00 | 106,400.00 | 104,900.00 | 105,600.00 | 105,600.00 | -0.09% | 4,598 |
| Nov 13, 2025 | 105,800.00 | 105,800.00 | 104,800.00 | 105,700.00 | 105,700.00 | 0.19% | 4,673 |
| Nov 12, 2025 | 106,500.00 | 106,900.00 | 105,500.00 | 105,500.00 | 105,500.00 | -0.94% | 6,553 |
| Nov 11, 2025 | 105,300.00 | 106,500.00 | 105,100.00 | 106,500.00 | 106,500.00 | 1.43% | 5,574 |
| Nov 10, 2025 | 105,600.00 | 106,100.00 | 104,900.00 | 105,000.00 | 105,000.00 | -0.38% | 8,192 |
| Nov 7, 2025 | 105,700.00 | 106,100.00 | 104,800.00 | 105,400.00 | 105,400.00 | -0.38% | 6,582 |
| Nov 6, 2025 | 106,100.00 | 106,100.00 | 104,900.00 | 105,800.00 | 105,800.00 | -0.28% | 4,740 |
| Nov 5, 2025 | 105,100.00 | 106,200.00 | 104,700.00 | 106,100.00 | 106,100.00 | 0.47% | 6,090 |
| Nov 4, 2025 | 104,800.00 | 105,600.00 | 104,300.00 | 105,600.00 | 105,600.00 | 0.76% | 4,126 |
| Oct 31, 2025 | 105,000.00 | 105,700.00 | 104,400.00 | 104,800.00 | 104,800.00 | -0.19% | 6,944 |
| Oct 30, 2025 | 103,900.00 | 105,100.00 | 103,400.00 | 105,000.00 | 105,000.00 | 0.67% | 5,036 |
| Oct 29, 2025 | 105,000.00 | 105,200.00 | 103,600.00 | 104,300.00 | 104,300.00 | -0.86% | 4,464 |
| Oct 28, 2025 | 105,400.00 | 105,400.00 | 104,100.00 | 105,200.00 | 105,200.00 | -0.19% | 5,940 |
| Oct 27, 2025 | 105,100.00 | 105,700.00 | 104,700.00 | 105,400.00 | 105,400.00 | 0.48% | 3,829 |
| Oct 24, 2025 | 105,500.00 | 106,100.00 | 104,300.00 | 104,900.00 | 104,900.00 | -0.66% | 5,756 |
| Oct 23, 2025 | 104,700.00 | 105,600.00 | 104,100.00 | 105,600.00 | 105,600.00 | 0.76% | 5,709 |
| Oct 22, 2025 | 104,200.00 | 104,900.00 | 103,800.00 | 104,800.00 | 104,800.00 | 0.67% | 5,404 |
| Oct 21, 2025 | 103,700.00 | 104,100.00 | 103,200.00 | 104,100.00 | 104,100.00 | 0.29% | 5,576 |
| Oct 20, 2025 | 103,600.00 | 104,000.00 | 102,800.00 | 103,800.00 | 103,800.00 | 0.19% | 4,489 |
| Oct 17, 2025 | 102,800.00 | 103,600.00 | 102,600.00 | 103,600.00 | 103,600.00 | 0.48% | 5,146 |
| Oct 16, 2025 | 102,700.00 | 103,100.00 | 102,300.00 | 103,100.00 | 103,100.00 | 0.98% | 3,878 |
| Oct 15, 2025 | 101,800.00 | 102,900.00 | 101,600.00 | 102,100.00 | 102,100.00 | 0.10% | 5,360 |
| Oct 14, 2025 | 101,500.00 | 102,400.00 | 100,600.00 | 102,000.00 | 102,000.00 | -0.49% | 6,615 |
| Oct 10, 2025 | 102,500.00 | 102,500.00 | 101,900.00 | 102,500.00 | 102,500.00 | -0.29% | 3,418 |
| Oct 9, 2025 | 102,500.00 | 102,800.00 | 102,000.00 | 102,800.00 | 102,800.00 | -0.29% | 5,942 |
| Oct 8, 2025 | 103,800.00 | 104,200.00 | 103,100.00 | 103,100.00 | 103,100.00 | -0.48% | 3,797 |
| Oct 7, 2025 | 103,600.00 | 103,900.00 | 103,000.00 | 103,600.00 | 103,600.00 | - | 3,957 |
| Oct 6, 2025 | 102,600.00 | 104,200.00 | 102,600.00 | 103,600.00 | 103,600.00 | 1.27% | 6,081 |
| Oct 3, 2025 | 102,400.00 | 102,700.00 | 101,700.00 | 102,300.00 | 102,300.00 | - | 5,366 |
| Oct 2, 2025 | 103,100.00 | 103,800.00 | 101,600.00 | 102,300.00 | 102,300.00 | -0.68% | 6,040 |
| Oct 1, 2025 | 103,100.00 | 103,200.00 | 101,600.00 | 103,000.00 | 103,000.00 | -0.10% | 5,075 |
| Sep 30, 2025 | 102,800.00 | 103,700.00 | 102,300.00 | 103,100.00 | 103,100.00 | 0.59% | 6,752 |
| Sep 29, 2025 | 105,200.00 | 105,300.00 | 102,500.00 | 102,500.00 | 102,500.00 | -3.03% | 7,059 |
| Sep 26, 2025 | 104,800.00 | 105,800.00 | 104,800.00 | 105,700.00 | 105,700.00 | 0.67% | 4,298 |
| Sep 25, 2025 | 104,800.00 | 105,600.00 | 104,500.00 | 105,000.00 | 105,000.00 | 0.10% | 4,624 |
| Sep 24, 2025 | 104,500.00 | 104,900.00 | 104,100.00 | 104,900.00 | 104,900.00 | 0.38% | 4,441 |
| Sep 22, 2025 | 105,400.00 | 105,400.00 | 103,900.00 | 104,500.00 | 104,500.00 | -0.76% | 7,098 |
| Sep 19, 2025 | 104,800.00 | 105,900.00 | 104,300.00 | 105,300.00 | 105,300.00 | 0.67% | 21,275 |
| Sep 18, 2025 | 105,400.00 | 105,800.00 | 104,300.00 | 104,600.00 | 104,600.00 | -0.66% | 4,833 |
| Sep 17, 2025 | 106,400.00 | 106,400.00 | 104,400.00 | 105,300.00 | 105,300.00 | -0.85% | 11,150 |
| Sep 16, 2025 | 105,200.00 | 106,300.00 | 104,800.00 | 106,200.00 | 106,200.00 | 0.95% | 8,246 |
| Sep 12, 2025 | 103,400.00 | 105,200.00 | 103,400.00 | 105,200.00 | 105,200.00 | 1.54% | 11,977 |
| Sep 11, 2025 | 102,300.00 | 103,900.00 | 102,300.00 | 103,600.00 | 103,600.00 | 0.88% | 8,340 |
| Sep 10, 2025 | 101,400.00 | 102,700.00 | 101,400.00 | 102,700.00 | 102,700.00 | 0.39% | 6,205 |
| Sep 9, 2025 | 101,900.00 | 102,500.00 | 101,500.00 | 102,300.00 | 102,300.00 | 0.39% | 7,602 |
| Sep 8, 2025 | 102,100.00 | 102,500.00 | 101,700.00 | 101,900.00 | 101,900.00 | -0.20% | 6,962 |
| Sep 5, 2025 | 101,800.00 | 102,400.00 | 101,100.00 | 102,100.00 | 102,100.00 | 0.20% | 10,700 |
| Sep 4, 2025 | 102,700.00 | 102,900.00 | 100,900.00 | 101,900.00 | 101,900.00 | -1.07% | 10,973 |
| Sep 3, 2025 | 104,200.00 | 104,400.00 | 101,600.00 | 103,000.00 | 103,000.00 | -1.15% | 8,918 |
| Sep 2, 2025 | 105,000.00 | 105,000.00 | 103,900.00 | 104,200.00 | 104,200.00 | -0.95% | 3,645 |
| Sep 1, 2025 | 103,700.00 | 105,200.00 | 103,000.00 | 105,200.00 | 105,200.00 | 1.74% | 8,847 |
| Aug 29, 2025 | 104,800.00 | 105,000.00 | 103,100.00 | 103,400.00 | 103,400.00 | -1.52% | 23,417 |
| Aug 28, 2025 | 105,800.00 | 105,800.00 | 104,400.00 | 105,000.00 | 105,000.00 | -0.10% | 8,498 |
| Aug 27, 2025 | 104,000.00 | 105,300.00 | 103,700.00 | 105,100.00 | 105,100.00 | 1.25% | 8,852 |
| Aug 26, 2025 | 104,100.00 | 104,200.00 | 103,000.00 | 103,800.00 | 103,800.00 | -0.29% | 10,562 |
| Aug 25, 2025 | 104,400.00 | 104,400.00 | 103,400.00 | 104,100.00 | 104,100.00 | - | 7,019 |
| Aug 22, 2025 | 104,600.00 | 105,000.00 | 104,000.00 | 104,100.00 | 104,100.00 | -0.19% | 6,299 |
| Aug 21, 2025 | 104,000.00 | 104,800.00 | 103,800.00 | 104,300.00 | 104,300.00 | 0.48% | 8,017 |
| Aug 20, 2025 | 102,900.00 | 104,200.00 | 102,300.00 | 103,800.00 | 103,800.00 | 1.17% | 7,551 |
| Aug 19, 2025 | 101,600.00 | 102,800.00 | 101,200.00 | 102,600.00 | 102,600.00 | 0.69% | 6,098 |
| Aug 18, 2025 | 98,800.00 | 101,900.00 | 98,800.00 | 101,900.00 | 101,900.00 | 0.79% | 7,173 |
| Aug 15, 2025 | 101,000.00 | 101,400.00 | 100,200.00 | 101,100.00 | 101,100.00 | 0.20% | 6,277 |
| Aug 14, 2025 | 101,000.00 | 101,400.00 | 100,200.00 | 100,900.00 | 100,900.00 | - | 5,490 |
| Aug 13, 2025 | 101,800.00 | 102,000.00 | 100,900.00 | 100,900.00 | 100,900.00 | -1.08% | 7,076 |
| Aug 12, 2025 | 101,700.00 | 102,100.00 | 100,800.00 | 102,000.00 | 102,000.00 | 0.59% | 7,348 |
| Aug 8, 2025 | 101,600.00 | 102,000.00 | 100,700.00 | 101,400.00 | 101,400.00 | -0.20% | 6,462 |
| Aug 7, 2025 | 101,600.00 | 102,100.00 | 100,900.00 | 101,600.00 | 101,600.00 | 0.20% | 6,478 |
| Aug 6, 2025 | 100,400.00 | 101,500.00 | 99,900.00 | 101,400.00 | 101,400.00 | 1.30% | 7,266 |
| Aug 5, 2025 | 99,800.00 | 100,500.00 | 99,700.00 | 100,100.00 | 100,100.00 | 0.10% | 4,859 |
| Aug 4, 2025 | 99,900.00 | 100,000.00 | 99,300.00 | 100,000.00 | 100,000.00 | - | 4,679 |
| Aug 1, 2025 | 99,500.00 | 100,300.00 | 99,000.00 | 100,000.00 | 100,000.00 | 0.70% | 7,080 |
| Jul 31, 2025 | 98,400.00 | 99,600.00 | 98,300.00 | 99,300.00 | 99,300.00 | 0.81% | 6,636 |
| Jul 30, 2025 | 98,300.00 | 99,200.00 | 97,900.00 | 98,500.00 | 98,500.00 | 0.82% | 20,466 |
| Jul 29, 2025 | 97,000.00 | 97,700.00 | 96,800.00 | 97,700.00 | 97,700.00 | 0.72% | 6,678 |
| Jul 28, 2025 | 97,000.00 | 97,800.00 | 96,500.00 | 97,000.00 | 97,000.00 | - | 5,194 |
| Jul 25, 2025 | 96,600.00 | 97,200.00 | 96,300.00 | 97,000.00 | 97,000.00 | 0.62% | 4,986 |
| Jul 24, 2025 | 96,300.00 | 97,100.00 | 96,200.00 | 96,400.00 | 96,400.00 | 0.21% | 5,273 |
| Jul 23, 2025 | 96,300.00 | 96,800.00 | 95,700.00 | 96,200.00 | 96,200.00 | -0.21% | 6,481 |
| Jul 22, 2025 | 96,000.00 | 97,000.00 | 95,100.00 | 96,400.00 | 96,400.00 | 0.63% | 5,361 |
| Jul 18, 2025 | 96,000.00 | 96,300.00 | 95,800.00 | 95,800.00 | 95,800.00 | -0.31% | 6,630 |
| Jul 17, 2025 | 96,100.00 | 96,600.00 | 95,600.00 | 96,100.00 | 96,100.00 | - | 6,662 |
| Jul 16, 2025 | 95,800.00 | 96,400.00 | 95,500.00 | 96,100.00 | 96,100.00 | 0.10% | 7,105 |
| Jul 15, 2025 | 95,900.00 | 96,400.00 | 95,200.00 | 96,000.00 | 96,000.00 | 0.31% | 7,501 |
| Jul 14, 2025 | 95,300.00 | 96,000.00 | 94,800.00 | 95,700.00 | 95,700.00 | 0.63% | 7,324 |
| Jul 11, 2025 | 94,900.00 | 95,600.00 | 94,800.00 | 95,100.00 | 95,100.00 | 0.11% | 9,907 |
| Jul 10, 2025 | 94,200.00 | 95,400.00 | 93,900.00 | 95,000.00 | 95,000.00 | 1.06% | 7,181 |