Global One Real Estate Investment Corp. (TYO:8958)
Japan
· Delayed Price · Currency is JPY 121,300
-100 (-0.08%)
Apr 28, 2026, 3:30 PM JST
TYO:8958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 121,400.00 | 122,000.00 | 120,800.00 | 121,300.00 | 121,300.00 | -0.08% | 5,614 |
| Apr 27, 2026 | 121,000.00 | 121,700.00 | 120,300.00 | 121,400.00 | 121,400.00 | 0.08% | 4,165 |
| Apr 24, 2026 | 121,900.00 | 122,000.00 | 120,800.00 | 121,300.00 | 121,300.00 | -0.49% | 4,071 |
| Apr 23, 2026 | 121,500.00 | 122,100.00 | 120,900.00 | 121,900.00 | 121,900.00 | 0.08% | 5,295 |
| Apr 22, 2026 | 122,000.00 | 122,600.00 | 121,600.00 | 121,800.00 | 121,800.00 | -0.57% | 4,378 |
| Apr 21, 2026 | 122,000.00 | 123,100.00 | 122,000.00 | 122,500.00 | 122,500.00 | 0.25% | 4,279 |
| Apr 20, 2026 | 121,500.00 | 122,200.00 | 121,300.00 | 122,200.00 | 122,200.00 | 0.58% | 5,839 |
| Apr 17, 2026 | 122,500.00 | 122,500.00 | 121,200.00 | 121,500.00 | 121,500.00 | -0.82% | 7,060 |
| Apr 16, 2026 | 123,700.00 | 123,800.00 | 121,800.00 | 122,500.00 | 122,500.00 | -1.29% | 9,883 |
| Apr 15, 2026 | 124,900.00 | 125,500.00 | 123,700.00 | 124,100.00 | 124,100.00 | -0.56% | 6,493 |
| Apr 14, 2026 | 125,600.00 | 125,600.00 | 124,500.00 | 124,800.00 | 124,800.00 | - | 5,980 |
| Apr 13, 2026 | 125,800.00 | 126,000.00 | 124,200.00 | 124,800.00 | 124,800.00 | -1.11% | 5,652 |
| Apr 10, 2026 | 127,000.00 | 127,000.00 | 125,000.00 | 126,200.00 | 126,200.00 | - | 10,054 |
| Apr 9, 2026 | 128,300.00 | 128,300.00 | 125,100.00 | 126,200.00 | 126,200.00 | -1.17% | 16,864 |
| Apr 8, 2026 | 127,000.00 | 128,500.00 | 125,300.00 | 127,700.00 | 127,700.00 | 1.03% | 67,190 |
| Apr 7, 2026 | 125,500.00 | 127,200.00 | 125,200.00 | 126,400.00 | 126,400.00 | 0.80% | 42,764 |
| Apr 6, 2026 | 124,600.00 | 125,800.00 | 124,100.00 | 125,400.00 | 125,400.00 | 1.13% | 13,238 |
| Apr 3, 2026 | 121,700.00 | 124,100.00 | 121,200.00 | 124,000.00 | 124,000.00 | 2.31% | 17,650 |
| Apr 2, 2026 | 120,400.00 | 121,300.00 | 120,200.00 | 121,200.00 | 121,200.00 | 0.41% | 47,167 |
| Apr 1, 2026 | 121,300.00 | 122,000.00 | 119,700.00 | 120,700.00 | 120,700.00 | 0.58% | 26,408 |
| Mar 31, 2026 | 120,600.00 | 121,300.00 | 119,800.00 | 120,000.00 | 120,000.00 | -0.58% | 7,641 |
| Mar 30, 2026 | 121,800.00 | 122,400.00 | 120,700.00 | 120,700.00 | 120,700.00 | -5.04% | 9,719 |
| Mar 27, 2026 | 127,700.00 | 129,200.00 | 127,100.00 | 127,100.00 | 123,515.00 | -0.24% | 9,168 |
| Mar 26, 2026 | 131,900.00 | 131,900.00 | 125,100.00 | 127,400.00 | 123,806.54 | -5.35% | 15,315 |
| Mar 25, 2026 | 134,800.00 | 135,500.00 | 134,300.00 | 134,600.00 | 130,803.45 | 0.82% | 2,382 |
| Mar 24, 2026 | 135,000.00 | 135,400.00 | 133,500.00 | 133,500.00 | 129,734.48 | -0.07% | 3,123 |
| Mar 23, 2026 | 135,400.00 | 135,400.00 | 133,100.00 | 133,600.00 | 129,831.66 | -2.20% | 3,989 |
| Mar 19, 2026 | 138,400.00 | 138,400.00 | 136,600.00 | 136,600.00 | 132,747.04 | -1.73% | 3,921 |
| Mar 18, 2026 | 138,500.00 | 139,000.00 | 138,000.00 | 139,000.00 | 135,079.35 | 0.51% | 1,854 |
| Mar 17, 2026 | 137,700.00 | 138,500.00 | 137,700.00 | 138,300.00 | 134,399.09 | 0.51% | 1,594 |
| Mar 16, 2026 | 136,600.00 | 138,300.00 | 136,400.00 | 137,600.00 | 133,718.84 | 0.58% | 2,050 |
| Mar 13, 2026 | 136,800.00 | 138,100.00 | 136,300.00 | 136,800.00 | 132,941.40 | -0.29% | 3,532 |
| Mar 12, 2026 | 138,200.00 | 138,500.00 | 136,700.00 | 137,200.00 | 133,330.12 | -0.80% | 2,806 |
| Mar 11, 2026 | 138,300.00 | 139,300.00 | 137,500.00 | 138,300.00 | 134,399.09 | 0.36% | 1,783 |
| Mar 10, 2026 | 138,000.00 | 138,700.00 | 137,400.00 | 137,800.00 | 133,913.19 | 0.29% | 3,048 |
| Mar 9, 2026 | 137,000.00 | 138,000.00 | 136,100.00 | 137,400.00 | 133,524.48 | -1.22% | 4,590 |
| Mar 6, 2026 | 140,200.00 | 140,200.00 | 139,000.00 | 139,100.00 | 135,176.53 | -1.14% | 3,424 |
| Mar 5, 2026 | 140,400.00 | 141,700.00 | 140,000.00 | 140,700.00 | 136,731.40 | 1.81% | 3,231 |
| Mar 4, 2026 | 140,000.00 | 140,400.00 | 137,800.00 | 138,200.00 | 134,301.91 | -1.85% | 4,998 |
| Mar 3, 2026 | 141,600.00 | 141,600.00 | 139,700.00 | 140,800.00 | 136,828.58 | -0.64% | 4,347 |
| Mar 2, 2026 | 140,000.00 | 142,000.00 | 139,000.00 | 141,700.00 | 137,703.19 | 1.00% | 3,295 |
| Feb 27, 2026 | 142,300.00 | 142,300.00 | 140,300.00 | 140,300.00 | 136,342.68 | -1.27% | 3,613 |
| Feb 26, 2026 | 142,900.00 | 143,200.00 | 142,100.00 | 142,100.00 | 138,091.91 | -0.14% | 3,989 |
| Feb 25, 2026 | 141,600.00 | 142,300.00 | 140,900.00 | 142,300.00 | 138,286.27 | 1.28% | 3,180 |
| Feb 24, 2026 | 139,500.00 | 141,300.00 | 139,400.00 | 140,500.00 | 136,537.04 | 0.79% | 2,713 |
| Feb 20, 2026 | 139,900.00 | 140,000.00 | 138,600.00 | 139,400.00 | 135,468.06 | -0.07% | 1,824 |
| Feb 19, 2026 | 140,400.00 | 140,400.00 | 138,100.00 | 139,500.00 | 135,565.24 | -0.64% | 2,106 |
| Feb 18, 2026 | 137,800.00 | 140,400.00 | 137,700.00 | 140,400.00 | 136,439.86 | 1.45% | 2,826 |
| Feb 17, 2026 | 139,500.00 | 139,500.00 | 137,500.00 | 138,400.00 | 134,496.27 | -0.86% | 1,777 |
| Feb 16, 2026 | 139,000.00 | 139,700.00 | 137,800.00 | 139,600.00 | 135,662.42 | 0.36% | 2,427 |
| Feb 13, 2026 | 140,300.00 | 140,700.00 | 138,100.00 | 139,100.00 | 135,176.53 | -1.07% | 2,638 |
| Feb 12, 2026 | 139,800.00 | 141,500.00 | 139,300.00 | 140,600.00 | 136,634.22 | 0.57% | 3,415 |
| Feb 10, 2026 | 139,700.00 | 140,100.00 | 138,900.00 | 139,800.00 | 135,856.78 | 0.58% | 2,686 |
| Feb 9, 2026 | 140,000.00 | 140,500.00 | 138,400.00 | 139,000.00 | 135,079.35 | 0.36% | 2,730 |
| Feb 6, 2026 | 137,900.00 | 139,300.00 | 137,000.00 | 138,500.00 | 134,593.45 | 0.22% | 3,485 |
| Feb 5, 2026 | 138,900.00 | 139,100.00 | 137,700.00 | 138,200.00 | 134,301.91 | 0.22% | 3,319 |
| Feb 4, 2026 | 137,200.00 | 138,900.00 | 136,200.00 | 137,900.00 | 134,010.37 | 0.51% | 4,153 |
| Feb 3, 2026 | 136,600.00 | 138,400.00 | 136,200.00 | 137,200.00 | 133,330.12 | 0.88% | 2,550 |
| Feb 2, 2026 | 137,000.00 | 138,300.00 | 136,000.00 | 136,000.00 | 132,163.97 | -0.37% | 3,053 |
| Jan 30, 2026 | 137,000.00 | 137,500.00 | 135,800.00 | 136,500.00 | 132,649.86 | -0.58% | 3,371 |
| Jan 29, 2026 | 136,100.00 | 137,300.00 | 134,600.00 | 137,300.00 | 133,427.30 | 0.59% | 4,335 |
| Jan 28, 2026 | 134,600.00 | 136,700.00 | 133,900.00 | 136,500.00 | 132,649.86 | 1.71% | 5,842 |
| Jan 27, 2026 | 134,900.00 | 134,900.00 | 133,400.00 | 134,200.00 | 130,414.74 | -0.52% | 2,356 |
| Jan 26, 2026 | 136,400.00 | 136,400.00 | 134,500.00 | 134,900.00 | 131,094.99 | -0.95% | 2,311 |
| Jan 23, 2026 | 137,400.00 | 137,600.00 | 136,200.00 | 136,200.00 | 132,358.32 | -0.15% | 2,412 |
| Jan 22, 2026 | 136,800.00 | 137,700.00 | 136,400.00 | 136,400.00 | 132,552.68 | -0.15% | 2,998 |
| Jan 21, 2026 | 138,800.00 | 138,800.00 | 136,100.00 | 136,600.00 | 132,747.04 | -1.59% | 5,109 |
| Jan 20, 2026 | 140,000.00 | 140,900.00 | 138,700.00 | 138,800.00 | 134,884.99 | -0.50% | 3,143 |
| Jan 19, 2026 | 142,000.00 | 142,300.00 | 139,500.00 | 139,500.00 | 135,565.24 | -1.62% | 2,651 |
| Jan 16, 2026 | 142,400.00 | 142,600.00 | 141,200.00 | 141,800.00 | 137,800.37 | -0.21% | 2,518 |
| Jan 15, 2026 | 141,300.00 | 142,300.00 | 141,000.00 | 142,100.00 | 138,091.91 | 0.64% | 3,605 |
| Jan 14, 2026 | 140,300.00 | 141,700.00 | 140,300.00 | 141,200.00 | 137,217.29 | 0.43% | 3,549 |
| Jan 13, 2026 | 141,800.00 | 142,000.00 | 140,600.00 | 140,600.00 | 136,634.22 | -0.50% | 3,624 |
| Jan 9, 2026 | 141,600.00 | 141,900.00 | 140,700.00 | 141,300.00 | 137,314.47 | 0.28% | 2,459 |
| Jan 8, 2026 | 141,300.00 | 141,900.00 | 140,800.00 | 140,900.00 | 136,925.76 | -0.35% | 3,310 |
| Jan 7, 2026 | 140,200.00 | 141,700.00 | 139,800.00 | 141,400.00 | 137,411.65 | 0.86% | 3,651 |
| Jan 6, 2026 | 139,400.00 | 140,400.00 | 139,400.00 | 140,200.00 | 136,245.50 | 0.79% | 3,070 |
| Jan 5, 2026 | 138,500.00 | 139,900.00 | 137,300.00 | 139,100.00 | 135,176.53 | 0.94% | 4,279 |
| Dec 30, 2025 | 138,700.00 | 139,200.00 | 137,800.00 | 137,800.00 | 133,913.19 | - | 2,708 |
| Dec 29, 2025 | 138,200.00 | 138,200.00 | 137,600.00 | 137,800.00 | 133,913.19 | -0.29% | 2,935 |
| Dec 26, 2025 | 139,500.00 | 139,500.00 | 137,100.00 | 138,200.00 | 134,301.91 | -0.58% | 3,494 |
| Dec 25, 2025 | 138,500.00 | 139,400.00 | 138,300.00 | 139,000.00 | 135,079.35 | 0.51% | 2,256 |
| Dec 24, 2025 | 138,400.00 | 138,900.00 | 137,600.00 | 138,300.00 | 134,399.09 | -0.07% | 2,872 |
| Dec 23, 2025 | 137,600.00 | 138,400.00 | 137,200.00 | 138,400.00 | 134,496.27 | 0.95% | 2,356 |
| Dec 22, 2025 | 138,800.00 | 139,200.00 | 136,900.00 | 137,100.00 | 133,232.94 | -1.37% | 2,560 |
| Dec 19, 2025 | 138,800.00 | 139,200.00 | 138,300.00 | 139,000.00 | 135,079.35 | 0.36% | 3,773 |
| Dec 18, 2025 | 137,400.00 | 139,200.00 | 137,200.00 | 138,500.00 | 134,593.45 | 0.87% | 3,093 |
| Dec 17, 2025 | 138,100.00 | 138,200.00 | 136,600.00 | 137,300.00 | 133,427.30 | -0.65% | 3,442 |
| Dec 16, 2025 | 138,500.00 | 139,400.00 | 137,600.00 | 138,200.00 | 134,301.91 | - | 2,315 |
| Dec 15, 2025 | 138,900.00 | 139,100.00 | 138,200.00 | 138,200.00 | 134,301.91 | -0.65% | 2,029 |
| Dec 12, 2025 | 137,800.00 | 139,400.00 | 137,600.00 | 139,100.00 | 135,176.53 | 1.31% | 4,177 |
| Dec 11, 2025 | 138,500.00 | 138,900.00 | 136,700.00 | 137,300.00 | 133,427.30 | -1.01% | 3,082 |
| Dec 10, 2025 | 138,800.00 | 139,600.00 | 138,100.00 | 138,700.00 | 134,787.81 | -0.29% | 2,741 |
| Dec 9, 2025 | 138,300.00 | 139,100.00 | 137,600.00 | 139,100.00 | 135,176.53 | -0.07% | 2,781 |
| Dec 8, 2025 | 139,200.00 | 140,100.00 | 138,400.00 | 139,200.00 | 135,273.71 | - | 2,362 |
| Dec 5, 2025 | 138,800.00 | 140,400.00 | 138,300.00 | 139,200.00 | 135,273.71 | - | 2,988 |
| Dec 4, 2025 | 139,600.00 | 140,000.00 | 137,900.00 | 139,200.00 | 135,273.71 | -0.36% | 2,968 |
| Dec 3, 2025 | 140,500.00 | 140,800.00 | 139,600.00 | 139,700.00 | 135,759.60 | -1.20% | 2,546 |
| Dec 2, 2025 | 140,100.00 | 141,400.00 | 140,000.00 | 141,400.00 | 137,411.65 | 1.07% | 2,281 |
| Dec 1, 2025 | 141,700.00 | 141,700.00 | 139,900.00 | 139,900.00 | 135,953.96 | -1.41% | 3,749 |