Fukuoka REIT Corporation (TYO:8968)
Japan
· Delayed Price · Currency is JPY 180,700
-400 (-0.22%)
Apr 28, 2026, 3:30 PM JST
Fukuoka REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 180,500.00 | 181,900.00 | 180,000.00 | 180,700.00 | 180,700.00 | -0.22% | 1,824 |
| Apr 27, 2026 | 180,800.00 | 181,800.00 | 179,900.00 | 181,100.00 | 181,100.00 | 0.67% | 1,804 |
| Apr 24, 2026 | 180,100.00 | 181,400.00 | 179,900.00 | 179,900.00 | 179,900.00 | -0.28% | 980 |
| Apr 23, 2026 | 179,100.00 | 181,100.00 | 178,600.00 | 180,400.00 | 180,400.00 | 0.67% | 1,464 |
| Apr 22, 2026 | 180,300.00 | 180,300.00 | 178,700.00 | 179,200.00 | 179,200.00 | -0.55% | 1,473 |
| Apr 21, 2026 | 182,900.00 | 183,300.00 | 180,200.00 | 180,200.00 | 180,200.00 | -0.83% | 1,196 |
| Apr 20, 2026 | 182,300.00 | 183,200.00 | 181,700.00 | 181,700.00 | 181,700.00 | 0.11% | 1,549 |
| Apr 17, 2026 | 180,400.00 | 182,700.00 | 180,300.00 | 181,500.00 | 181,500.00 | 0.22% | 1,730 |
| Apr 16, 2026 | 178,900.00 | 181,500.00 | 177,900.00 | 181,100.00 | 181,100.00 | 1.40% | 2,454 |
| Apr 15, 2026 | 178,400.00 | 179,400.00 | 177,800.00 | 178,600.00 | 178,600.00 | 0.11% | 1,468 |
| Apr 14, 2026 | 177,600.00 | 178,700.00 | 177,000.00 | 178,400.00 | 178,400.00 | 1.25% | 1,010 |
| Apr 13, 2026 | 176,300.00 | 177,000.00 | 175,000.00 | 176,200.00 | 176,200.00 | -0.45% | 1,153 |
| Apr 10, 2026 | 177,800.00 | 177,900.00 | 175,800.00 | 177,000.00 | 177,000.00 | 0.11% | 1,247 |
| Apr 9, 2026 | 179,800.00 | 180,100.00 | 176,600.00 | 176,800.00 | 176,800.00 | -1.78% | 743 |
| Apr 8, 2026 | 178,900.00 | 180,000.00 | 177,600.00 | 180,000.00 | 180,000.00 | 1.81% | 1,585 |
| Apr 7, 2026 | 176,600.00 | 177,900.00 | 176,200.00 | 176,800.00 | 176,800.00 | 0.28% | 1,096 |
| Apr 6, 2026 | 175,500.00 | 177,200.00 | 175,500.00 | 176,300.00 | 176,300.00 | 0.11% | 535 |
| Apr 3, 2026 | 175,000.00 | 176,600.00 | 174,500.00 | 176,100.00 | 176,100.00 | 0.63% | 1,105 |
| Apr 2, 2026 | 175,000.00 | 177,600.00 | 174,400.00 | 175,000.00 | 175,000.00 | 0.17% | 1,778 |
| Apr 1, 2026 | 172,600.00 | 174,900.00 | 172,300.00 | 174,700.00 | 174,700.00 | 2.76% | 2,097 |
| Mar 31, 2026 | 171,000.00 | 172,700.00 | 169,300.00 | 170,000.00 | 170,000.00 | -0.58% | 2,457 |
| Mar 30, 2026 | 173,000.00 | 173,600.00 | 170,700.00 | 171,000.00 | 171,000.00 | -2.56% | 2,639 |
| Mar 27, 2026 | 177,300.00 | 178,100.00 | 175,300.00 | 175,500.00 | 175,500.00 | -1.40% | 3,236 |
| Mar 26, 2026 | 179,100.00 | 179,300.00 | 176,700.00 | 178,000.00 | 178,000.00 | -0.61% | 1,597 |
| Mar 25, 2026 | 178,500.00 | 180,200.00 | 178,400.00 | 179,100.00 | 179,100.00 | 0.79% | 1,144 |
| Mar 24, 2026 | 179,900.00 | 180,000.00 | 177,700.00 | 177,700.00 | 177,700.00 | -0.28% | 1,908 |
| Mar 23, 2026 | 178,500.00 | 178,600.00 | 176,400.00 | 178,200.00 | 178,200.00 | -0.72% | 2,031 |
| Mar 19, 2026 | 182,400.00 | 183,200.00 | 179,500.00 | 179,500.00 | 179,500.00 | -2.02% | 1,261 |
| Mar 18, 2026 | 182,400.00 | 183,200.00 | 182,000.00 | 183,200.00 | 183,200.00 | 0.55% | 1,043 |
| Mar 17, 2026 | 181,200.00 | 182,500.00 | 181,200.00 | 182,200.00 | 182,200.00 | 0.55% | 1,016 |
| Mar 16, 2026 | 180,000.00 | 181,900.00 | 179,500.00 | 181,200.00 | 181,200.00 | 0.44% | 1,411 |
| Mar 13, 2026 | 181,700.00 | 182,400.00 | 180,300.00 | 180,400.00 | 180,400.00 | -0.72% | 2,573 |
| Mar 12, 2026 | 182,600.00 | 182,800.00 | 180,800.00 | 181,700.00 | 181,700.00 | -0.38% | 801 |
| Mar 11, 2026 | 181,300.00 | 184,000.00 | 180,900.00 | 182,400.00 | 182,400.00 | 0.61% | 1,159 |
| Mar 10, 2026 | 182,000.00 | 182,700.00 | 180,500.00 | 181,300.00 | 181,300.00 | 0.22% | 1,861 |
| Mar 9, 2026 | 180,000.00 | 181,900.00 | 178,800.00 | 180,900.00 | 180,900.00 | -0.82% | 2,111 |
| Mar 6, 2026 | 182,700.00 | 184,300.00 | 181,800.00 | 182,400.00 | 182,400.00 | -0.65% | 1,471 |
| Mar 5, 2026 | 182,300.00 | 184,500.00 | 182,200.00 | 183,600.00 | 183,600.00 | 1.55% | 1,237 |
| Mar 4, 2026 | 182,500.00 | 182,600.00 | 179,900.00 | 180,800.00 | 180,800.00 | -1.20% | 3,199 |
| Mar 3, 2026 | 183,800.00 | 184,500.00 | 182,500.00 | 183,000.00 | 183,000.00 | -1.19% | 2,651 |
| Mar 2, 2026 | 185,500.00 | 185,600.00 | 182,700.00 | 185,200.00 | 185,200.00 | -0.43% | 2,579 |
| Feb 27, 2026 | 188,200.00 | 188,200.00 | 185,700.00 | 186,000.00 | 186,000.00 | -0.21% | 3,323 |
| Feb 26, 2026 | 186,100.00 | 187,400.00 | 185,600.00 | 186,400.00 | 186,400.00 | -2.00% | 2,331 |
| Feb 25, 2026 | 188,400.00 | 190,200.00 | 188,200.00 | 190,200.00 | 186,200.00 | 1.01% | 4,143 |
| Feb 24, 2026 | 187,000.00 | 189,300.00 | 186,500.00 | 188,300.00 | 184,339.96 | 0.80% | 2,114 |
| Feb 20, 2026 | 186,000.00 | 186,800.00 | 185,700.00 | 186,800.00 | 182,871.50 | 0.59% | 1,196 |
| Feb 19, 2026 | 186,900.00 | 186,900.00 | 184,900.00 | 185,700.00 | 181,794.64 | -0.64% | 1,049 |
| Feb 18, 2026 | 184,800.00 | 186,900.00 | 184,100.00 | 186,900.00 | 182,969.40 | 1.03% | 1,097 |
| Feb 17, 2026 | 186,100.00 | 186,100.00 | 184,400.00 | 185,000.00 | 181,109.36 | -0.54% | 1,440 |
| Feb 16, 2026 | 184,500.00 | 186,300.00 | 183,600.00 | 186,000.00 | 182,088.33 | 0.65% | 1,785 |
| Feb 13, 2026 | 185,500.00 | 185,700.00 | 183,400.00 | 184,800.00 | 180,913.56 | -0.27% | 2,392 |
| Feb 12, 2026 | 186,200.00 | 186,300.00 | 185,300.00 | 185,300.00 | 181,403.05 | -0.86% | 1,595 |
| Feb 10, 2026 | 186,800.00 | 186,900.00 | 185,500.00 | 186,900.00 | 182,969.40 | 0.38% | 2,347 |
| Feb 9, 2026 | 187,700.00 | 187,800.00 | 185,800.00 | 186,200.00 | 182,284.12 | -0.59% | 1,739 |
| Feb 6, 2026 | 188,700.00 | 188,900.00 | 187,100.00 | 187,300.00 | 183,360.99 | -0.69% | 1,489 |
| Feb 5, 2026 | 189,700.00 | 189,700.00 | 188,500.00 | 188,600.00 | 184,633.65 | -0.16% | 1,561 |
| Feb 4, 2026 | 188,500.00 | 189,500.00 | 187,000.00 | 188,900.00 | 184,927.34 | 0.48% | 2,093 |
| Feb 3, 2026 | 186,700.00 | 188,600.00 | 186,300.00 | 188,000.00 | 184,046.27 | 1.18% | 1,827 |
| Feb 2, 2026 | 187,400.00 | 187,700.00 | 185,600.00 | 185,800.00 | 181,892.53 | -0.38% | 2,222 |
| Jan 30, 2026 | 188,300.00 | 188,700.00 | 186,400.00 | 186,500.00 | 182,577.81 | -1.48% | 3,179 |
| Jan 29, 2026 | 186,100.00 | 189,300.00 | 184,200.00 | 189,300.00 | 185,318.93 | 1.50% | 2,857 |
| Jan 28, 2026 | 185,600.00 | 186,500.00 | 184,700.00 | 186,500.00 | 182,577.81 | 0.16% | 2,021 |
| Jan 27, 2026 | 186,500.00 | 186,500.00 | 184,800.00 | 186,200.00 | 182,284.12 | -0.21% | 1,473 |
| Jan 26, 2026 | 188,500.00 | 188,500.00 | 186,400.00 | 186,600.00 | 182,675.71 | -1.32% | 1,273 |
| Jan 23, 2026 | 189,200.00 | 189,600.00 | 187,600.00 | 189,100.00 | 185,123.13 | 0.21% | 1,759 |
| Jan 22, 2026 | 189,500.00 | 190,500.00 | 188,600.00 | 188,700.00 | 184,731.55 | 0.05% | 2,222 |
| Jan 21, 2026 | 190,000.00 | 190,400.00 | 187,200.00 | 188,600.00 | 184,633.65 | -0.84% | 2,391 |
| Jan 20, 2026 | 191,000.00 | 191,400.00 | 189,600.00 | 190,200.00 | 186,200.00 | -0.47% | 2,341 |
| Jan 19, 2026 | 192,000.00 | 192,500.00 | 190,200.00 | 191,100.00 | 187,081.07 | -0.62% | 1,770 |
| Jan 16, 2026 | 192,000.00 | 192,500.00 | 191,500.00 | 192,300.00 | 188,255.84 | 0.05% | 1,284 |
| Jan 15, 2026 | 191,300.00 | 192,200.00 | 190,100.00 | 192,200.00 | 188,157.94 | 0.58% | 1,690 |
| Jan 14, 2026 | 189,200.00 | 191,100.00 | 188,900.00 | 191,100.00 | 187,081.07 | 0.37% | 2,031 |
| Jan 13, 2026 | 191,000.00 | 191,600.00 | 189,500.00 | 190,400.00 | 186,395.79 | -0.31% | 2,174 |
| Jan 9, 2026 | 191,500.00 | 191,800.00 | 190,000.00 | 191,000.00 | 186,983.18 | 0.05% | 1,056 |
| Jan 8, 2026 | 190,100.00 | 191,000.00 | 189,400.00 | 190,900.00 | 186,885.28 | 0.47% | 1,892 |
| Jan 7, 2026 | 190,300.00 | 191,700.00 | 189,300.00 | 190,000.00 | 186,004.21 | -0.16% | 2,142 |
| Jan 6, 2026 | 189,900.00 | 190,500.00 | 189,200.00 | 190,300.00 | 186,297.90 | 0.53% | 2,043 |
| Jan 5, 2026 | 188,800.00 | 189,800.00 | 187,000.00 | 189,300.00 | 185,318.93 | 0.58% | 2,666 |
| Dec 30, 2025 | 189,600.00 | 190,700.00 | 188,200.00 | 188,200.00 | 184,242.06 | -0.48% | 1,446 |
| Dec 29, 2025 | 190,500.00 | 190,500.00 | 188,100.00 | 189,100.00 | 185,123.13 | -0.32% | 1,207 |
| Dec 26, 2025 | 191,300.00 | 191,300.00 | 188,400.00 | 189,700.00 | 185,710.52 | -0.42% | 2,005 |
| Dec 25, 2025 | 189,200.00 | 191,000.00 | 188,900.00 | 190,500.00 | 186,493.69 | 0.90% | 1,910 |
| Dec 24, 2025 | 187,400.00 | 188,800.00 | 187,100.00 | 188,800.00 | 184,829.44 | 0.75% | 1,223 |
| Dec 23, 2025 | 185,500.00 | 187,400.00 | 185,100.00 | 187,400.00 | 183,458.89 | 1.02% | 1,471 |
| Dec 22, 2025 | 186,700.00 | 187,900.00 | 185,100.00 | 185,500.00 | 181,598.84 | -0.75% | 1,256 |
| Dec 19, 2025 | 187,000.00 | 187,900.00 | 186,600.00 | 186,900.00 | 182,969.40 | 0.48% | 2,034 |
| Dec 18, 2025 | 186,100.00 | 187,500.00 | 186,000.00 | 186,000.00 | 182,088.33 | -0.05% | 1,231 |
| Dec 17, 2025 | 185,100.00 | 186,100.00 | 184,500.00 | 186,100.00 | 182,186.23 | 0.27% | 1,350 |
| Dec 16, 2025 | 186,100.00 | 186,900.00 | 185,300.00 | 185,600.00 | 181,696.74 | -0.11% | 1,229 |
| Dec 15, 2025 | 186,100.00 | 187,100.00 | 185,800.00 | 185,800.00 | 181,892.53 | -0.27% | 1,277 |
| Dec 12, 2025 | 184,300.00 | 186,400.00 | 184,200.00 | 186,300.00 | 182,382.02 | 1.14% | 2,916 |
| Dec 11, 2025 | 184,600.00 | 185,100.00 | 183,000.00 | 184,200.00 | 180,326.18 | -0.05% | 942 |
| Dec 10, 2025 | 183,900.00 | 185,400.00 | 183,900.00 | 184,300.00 | 180,424.08 | -0.05% | 1,898 |
| Dec 9, 2025 | 184,300.00 | 185,000.00 | 183,000.00 | 184,400.00 | 180,521.98 | -0.22% | 1,750 |
| Dec 8, 2025 | 184,900.00 | 185,300.00 | 183,300.00 | 184,800.00 | 180,913.56 | -0.05% | 1,857 |
| Dec 5, 2025 | 185,300.00 | 186,000.00 | 183,800.00 | 184,900.00 | 181,011.46 | -0.22% | 1,917 |
| Dec 4, 2025 | 186,300.00 | 186,700.00 | 184,500.00 | 185,300.00 | 181,403.05 | -0.54% | 1,228 |
| Dec 3, 2025 | 187,200.00 | 187,500.00 | 185,400.00 | 186,300.00 | 182,382.02 | -0.64% | 1,771 |
| Dec 2, 2025 | 188,700.00 | 188,900.00 | 186,700.00 | 187,500.00 | 183,556.78 | -0.27% | 1,546 |
| Dec 1, 2025 | 192,100.00 | 192,400.00 | 188,000.00 | 188,000.00 | 184,046.27 | -2.08% | 2,433 |