Global One Real Estate Investment Corp. (TYO:8958)
Japan
· Delayed Price · Currency is JPY 138,200
+800 (0.58%)
Mar 10, 2026, 10:19 AM JST
TYO:8958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 140,200.00 | 140,200.00 | 139,000.00 | 139,100.00 | 139,100.00 | -1.14% | 3,424 |
| Mar 5, 2026 | 140,400.00 | 141,700.00 | 140,000.00 | 140,700.00 | 140,700.00 | 1.81% | 3,231 |
| Mar 4, 2026 | 140,000.00 | 140,400.00 | 137,800.00 | 138,200.00 | 138,200.00 | -1.85% | 4,998 |
| Mar 3, 2026 | 141,600.00 | 141,600.00 | 139,700.00 | 140,800.00 | 140,800.00 | -0.64% | 4,347 |
| Mar 2, 2026 | 140,000.00 | 142,000.00 | 139,000.00 | 141,700.00 | 141,700.00 | 1.00% | 3,295 |
| Feb 27, 2026 | 142,300.00 | 142,300.00 | 140,300.00 | 140,300.00 | 140,300.00 | -1.27% | 3,613 |
| Feb 26, 2026 | 142,900.00 | 143,200.00 | 142,100.00 | 142,100.00 | 142,100.00 | -0.14% | 3,989 |
| Feb 25, 2026 | 141,600.00 | 142,300.00 | 140,900.00 | 142,300.00 | 142,300.00 | 1.28% | 3,180 |
| Feb 24, 2026 | 139,500.00 | 141,300.00 | 139,400.00 | 140,500.00 | 140,500.00 | 0.79% | 2,713 |
| Feb 20, 2026 | 139,900.00 | 140,000.00 | 138,600.00 | 139,400.00 | 139,400.00 | -0.07% | 1,824 |
| Feb 19, 2026 | 140,400.00 | 140,400.00 | 138,100.00 | 139,500.00 | 139,500.00 | -0.64% | 2,106 |
| Feb 18, 2026 | 137,800.00 | 140,400.00 | 137,700.00 | 140,400.00 | 140,400.00 | 1.45% | 2,826 |
| Feb 17, 2026 | 139,500.00 | 139,500.00 | 137,500.00 | 138,400.00 | 138,400.00 | -0.86% | 1,777 |
| Feb 16, 2026 | 139,000.00 | 139,700.00 | 137,800.00 | 139,600.00 | 139,600.00 | 0.36% | 2,427 |
| Feb 13, 2026 | 140,300.00 | 140,700.00 | 138,100.00 | 139,100.00 | 139,100.00 | -1.07% | 2,638 |
| Feb 12, 2026 | 139,800.00 | 141,500.00 | 139,300.00 | 140,600.00 | 140,600.00 | 0.57% | 3,415 |
| Feb 10, 2026 | 139,700.00 | 140,100.00 | 138,900.00 | 139,800.00 | 139,800.00 | 0.58% | 2,686 |
| Feb 9, 2026 | 140,000.00 | 140,500.00 | 138,400.00 | 139,000.00 | 139,000.00 | 0.36% | 2,730 |
| Feb 6, 2026 | 137,900.00 | 139,300.00 | 137,000.00 | 138,500.00 | 138,500.00 | 0.22% | 3,485 |
| Feb 5, 2026 | 138,900.00 | 139,100.00 | 137,700.00 | 138,200.00 | 138,200.00 | 0.22% | 3,319 |
| Feb 4, 2026 | 137,200.00 | 138,900.00 | 136,200.00 | 137,900.00 | 137,900.00 | 0.51% | 4,153 |
| Feb 3, 2026 | 136,600.00 | 138,400.00 | 136,200.00 | 137,200.00 | 137,200.00 | 0.88% | 2,550 |
| Feb 2, 2026 | 137,000.00 | 138,300.00 | 136,000.00 | 136,000.00 | 136,000.00 | -0.37% | 3,053 |
| Jan 30, 2026 | 137,000.00 | 137,500.00 | 135,800.00 | 136,500.00 | 136,500.00 | -0.58% | 3,371 |
| Jan 29, 2026 | 136,100.00 | 137,300.00 | 134,600.00 | 137,300.00 | 137,300.00 | 0.59% | 4,335 |
| Jan 28, 2026 | 134,600.00 | 136,700.00 | 133,900.00 | 136,500.00 | 136,500.00 | 1.71% | 5,842 |
| Jan 27, 2026 | 134,900.00 | 134,900.00 | 133,400.00 | 134,200.00 | 134,200.00 | -0.52% | 2,356 |
| Jan 26, 2026 | 136,400.00 | 136,400.00 | 134,500.00 | 134,900.00 | 134,900.00 | -0.95% | 2,311 |
| Jan 23, 2026 | 137,400.00 | 137,600.00 | 136,200.00 | 136,200.00 | 136,200.00 | -0.15% | 2,412 |
| Jan 22, 2026 | 136,800.00 | 137,700.00 | 136,400.00 | 136,400.00 | 136,400.00 | -0.15% | 2,998 |
| Jan 21, 2026 | 138,800.00 | 138,800.00 | 136,100.00 | 136,600.00 | 136,600.00 | -1.59% | 5,109 |
| Jan 20, 2026 | 140,000.00 | 140,900.00 | 138,700.00 | 138,800.00 | 138,800.00 | -0.50% | 3,143 |
| Jan 19, 2026 | 142,000.00 | 142,300.00 | 139,500.00 | 139,500.00 | 139,500.00 | -1.62% | 2,651 |
| Jan 16, 2026 | 142,400.00 | 142,600.00 | 141,200.00 | 141,800.00 | 141,800.00 | -0.21% | 2,518 |
| Jan 15, 2026 | 141,300.00 | 142,300.00 | 141,000.00 | 142,100.00 | 142,100.00 | 0.64% | 3,605 |
| Jan 14, 2026 | 140,300.00 | 141,700.00 | 140,300.00 | 141,200.00 | 141,200.00 | 0.43% | 3,549 |
| Jan 13, 2026 | 141,800.00 | 142,000.00 | 140,600.00 | 140,600.00 | 140,600.00 | -0.50% | 3,624 |
| Jan 9, 2026 | 141,600.00 | 141,900.00 | 140,700.00 | 141,300.00 | 141,300.00 | 0.28% | 2,459 |
| Jan 8, 2026 | 141,300.00 | 141,900.00 | 140,800.00 | 140,900.00 | 140,900.00 | -0.35% | 3,310 |
| Jan 7, 2026 | 140,200.00 | 141,700.00 | 139,800.00 | 141,400.00 | 141,400.00 | 0.86% | 3,651 |
| Jan 6, 2026 | 139,400.00 | 140,400.00 | 139,400.00 | 140,200.00 | 140,200.00 | 0.79% | 3,070 |
| Jan 5, 2026 | 138,500.00 | 139,900.00 | 137,300.00 | 139,100.00 | 139,100.00 | 0.94% | 4,279 |
| Dec 30, 2025 | 138,700.00 | 139,200.00 | 137,800.00 | 137,800.00 | 137,800.00 | - | 2,708 |
| Dec 29, 2025 | 138,200.00 | 138,200.00 | 137,600.00 | 137,800.00 | 137,800.00 | -0.29% | 2,935 |
| Dec 26, 2025 | 139,500.00 | 139,500.00 | 137,100.00 | 138,200.00 | 138,200.00 | -0.58% | 3,494 |
| Dec 25, 2025 | 138,500.00 | 139,400.00 | 138,300.00 | 139,000.00 | 139,000.00 | 0.51% | 2,256 |
| Dec 24, 2025 | 138,400.00 | 138,900.00 | 137,600.00 | 138,300.00 | 138,300.00 | -0.07% | 2,872 |
| Dec 23, 2025 | 137,600.00 | 138,400.00 | 137,200.00 | 138,400.00 | 138,400.00 | 0.95% | 2,356 |
| Dec 22, 2025 | 138,800.00 | 139,200.00 | 136,900.00 | 137,100.00 | 137,100.00 | -1.37% | 2,560 |
| Dec 19, 2025 | 138,800.00 | 139,200.00 | 138,300.00 | 139,000.00 | 139,000.00 | 0.36% | 3,773 |
| Dec 18, 2025 | 137,400.00 | 139,200.00 | 137,200.00 | 138,500.00 | 138,500.00 | 0.87% | 3,093 |
| Dec 17, 2025 | 138,100.00 | 138,200.00 | 136,600.00 | 137,300.00 | 137,300.00 | -0.65% | 3,442 |
| Dec 16, 2025 | 138,500.00 | 139,400.00 | 137,600.00 | 138,200.00 | 138,200.00 | - | 2,315 |
| Dec 15, 2025 | 138,900.00 | 139,100.00 | 138,200.00 | 138,200.00 | 138,200.00 | -0.65% | 2,029 |
| Dec 12, 2025 | 137,800.00 | 139,400.00 | 137,600.00 | 139,100.00 | 139,100.00 | 1.31% | 4,177 |
| Dec 11, 2025 | 138,500.00 | 138,900.00 | 136,700.00 | 137,300.00 | 137,300.00 | -1.01% | 3,082 |
| Dec 10, 2025 | 138,800.00 | 139,600.00 | 138,100.00 | 138,700.00 | 138,700.00 | -0.29% | 2,741 |
| Dec 9, 2025 | 138,300.00 | 139,100.00 | 137,600.00 | 139,100.00 | 139,100.00 | -0.07% | 2,781 |
| Dec 8, 2025 | 139,200.00 | 140,100.00 | 138,400.00 | 139,200.00 | 139,200.00 | - | 2,362 |
| Dec 5, 2025 | 138,800.00 | 140,400.00 | 138,300.00 | 139,200.00 | 139,200.00 | - | 2,988 |
| Dec 4, 2025 | 139,600.00 | 140,000.00 | 137,900.00 | 139,200.00 | 139,200.00 | -0.36% | 2,968 |
| Dec 3, 2025 | 140,500.00 | 140,800.00 | 139,600.00 | 139,700.00 | 139,700.00 | -1.20% | 2,546 |
| Dec 2, 2025 | 140,100.00 | 141,400.00 | 140,000.00 | 141,400.00 | 141,400.00 | 1.07% | 2,281 |
| Dec 1, 2025 | 141,700.00 | 141,700.00 | 139,900.00 | 139,900.00 | 139,900.00 | -1.41% | 3,749 |
| Nov 28, 2025 | 142,700.00 | 143,200.00 | 141,100.00 | 141,900.00 | 141,900.00 | -0.91% | 3,636 |
| Nov 27, 2025 | 142,500.00 | 143,200.00 | 142,100.00 | 143,200.00 | 143,200.00 | 0.35% | 1,990 |
| Nov 26, 2025 | 141,800.00 | 142,700.00 | 141,400.00 | 142,700.00 | 142,700.00 | 0.35% | 2,341 |
| Nov 25, 2025 | 140,500.00 | 142,200.00 | 139,700.00 | 142,200.00 | 142,200.00 | 1.21% | 2,033 |
| Nov 21, 2025 | 137,700.00 | 140,500.00 | 137,000.00 | 140,500.00 | 140,500.00 | 2.03% | 4,516 |
| Nov 20, 2025 | 142,900.00 | 146,200.00 | 134,400.00 | 137,700.00 | 137,700.00 | -3.50% | 9,618 |
| Nov 19, 2025 | 143,200.00 | 143,400.00 | 142,000.00 | 142,700.00 | 142,700.00 | -0.35% | 2,208 |
| Nov 18, 2025 | 146,000.00 | 146,400.00 | 143,200.00 | 143,200.00 | 143,200.00 | -2.19% | 1,753 |
| Nov 17, 2025 | 146,100.00 | 146,400.00 | 144,600.00 | 146,400.00 | 146,400.00 | 0.21% | 1,948 |
| Nov 14, 2025 | 146,500.00 | 147,000.00 | 145,600.00 | 146,100.00 | 146,100.00 | -0.20% | 1,851 |
| Nov 13, 2025 | 145,400.00 | 146,400.00 | 145,000.00 | 146,400.00 | 146,400.00 | 0.90% | 2,084 |
| Nov 12, 2025 | 145,300.00 | 145,700.00 | 144,800.00 | 145,100.00 | 145,100.00 | 0.07% | 2,144 |
| Nov 11, 2025 | 145,200.00 | 145,700.00 | 144,700.00 | 145,000.00 | 145,000.00 | 0.21% | 3,989 |
| Nov 10, 2025 | 144,600.00 | 145,600.00 | 144,400.00 | 144,700.00 | 144,700.00 | 0.35% | 3,384 |
| Nov 7, 2025 | 143,900.00 | 144,700.00 | 143,400.00 | 144,200.00 | 144,200.00 | 0.35% | 2,527 |
| Nov 6, 2025 | 142,500.00 | 143,700.00 | 142,200.00 | 143,700.00 | 143,700.00 | 0.63% | 1,477 |
| Nov 5, 2025 | 142,000.00 | 142,800.00 | 140,200.00 | 142,800.00 | 142,800.00 | 0.28% | 2,653 |
| Nov 4, 2025 | 141,800.00 | 142,600.00 | 141,500.00 | 142,400.00 | 142,400.00 | 0.49% | 1,704 |
| Oct 31, 2025 | 141,900.00 | 142,500.00 | 141,000.00 | 141,700.00 | 141,700.00 | -0.14% | 2,622 |
| Oct 30, 2025 | 141,300.00 | 142,500.00 | 140,800.00 | 141,900.00 | 141,900.00 | 0.07% | 7,947 |
| Oct 29, 2025 | 143,600.00 | 143,600.00 | 141,200.00 | 141,800.00 | 141,800.00 | -0.98% | 2,656 |
| Oct 28, 2025 | 144,300.00 | 144,700.00 | 143,200.00 | 143,200.00 | 143,200.00 | -0.76% | 3,830 |
| Oct 27, 2025 | 142,900.00 | 144,300.00 | 142,900.00 | 144,300.00 | 144,300.00 | 1.26% | 2,965 |
| Oct 24, 2025 | 144,000.00 | 144,000.00 | 142,500.00 | 142,500.00 | 142,500.00 | -0.63% | 2,492 |
| Oct 23, 2025 | 142,900.00 | 144,100.00 | 142,800.00 | 143,400.00 | 143,400.00 | - | 3,089 |
| Oct 22, 2025 | 143,200.00 | 143,700.00 | 142,400.00 | 143,400.00 | 143,400.00 | 0.28% | 2,962 |
| Oct 21, 2025 | 143,600.00 | 143,600.00 | 142,300.00 | 143,000.00 | 143,000.00 | -0.42% | 3,303 |
| Oct 20, 2025 | 142,400.00 | 143,700.00 | 141,800.00 | 143,600.00 | 143,600.00 | 1.27% | 6,809 |
| Oct 17, 2025 | 140,600.00 | 141,800.00 | 140,600.00 | 141,800.00 | 141,800.00 | 1.14% | 4,195 |
| Oct 16, 2025 | 139,500.00 | 140,400.00 | 139,000.00 | 140,200.00 | 140,200.00 | 0.72% | 2,931 |
| Oct 15, 2025 | 138,200.00 | 139,400.00 | 138,000.00 | 139,200.00 | 139,200.00 | 0.80% | 2,730 |
| Oct 14, 2025 | 137,800.00 | 139,200.00 | 136,900.00 | 138,100.00 | 138,100.00 | -0.79% | 3,780 |
| Oct 10, 2025 | 139,800.00 | 140,000.00 | 138,300.00 | 139,200.00 | 139,200.00 | -0.85% | 2,597 |
| Oct 9, 2025 | 140,200.00 | 140,500.00 | 139,300.00 | 140,400.00 | 140,400.00 | 0.14% | 2,628 |
| Oct 8, 2025 | 140,700.00 | 141,200.00 | 140,200.00 | 140,200.00 | 140,200.00 | -0.36% | 2,702 |
| Oct 7, 2025 | 142,300.00 | 142,500.00 | 140,000.00 | 140,700.00 | 140,700.00 | -1.33% | 1,964 |