Ichigo Office REIT Investment Corporation (TYO:8975)
Japan
· Delayed Price · Currency is JPY 96,900
+200 (0.21%)
Mar 10, 2026, 9:54 AM JST
TYO:8975 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 98,200.00 | 98,200.00 | 97,100.00 | 97,300.00 | 97,300.00 | -0.92% | 2,782 |
| Mar 5, 2026 | 97,700.00 | 98,900.00 | 97,500.00 | 98,200.00 | 98,200.00 | 1.24% | 3,166 |
| Mar 4, 2026 | 98,200.00 | 98,300.00 | 96,300.00 | 97,000.00 | 97,000.00 | -2.12% | 5,308 |
| Mar 3, 2026 | 99,500.00 | 99,500.00 | 98,300.00 | 99,100.00 | 99,100.00 | -0.90% | 2,803 |
| Mar 2, 2026 | 99,100.00 | 100,000.00 | 98,200.00 | 100,000.00 | 100,000.00 | 1.11% | 3,281 |
| Feb 27, 2026 | 100,000.00 | 100,000.00 | 98,900.00 | 98,900.00 | 98,900.00 | -0.90% | 3,534 |
| Feb 26, 2026 | 99,400.00 | 100,100.00 | 99,100.00 | 99,800.00 | 99,800.00 | 0.40% | 2,256 |
| Feb 25, 2026 | 99,000.00 | 99,600.00 | 98,800.00 | 99,400.00 | 99,400.00 | 1.12% | 2,652 |
| Feb 24, 2026 | 98,200.00 | 99,000.00 | 97,900.00 | 98,300.00 | 98,300.00 | 0.10% | 3,362 |
| Feb 20, 2026 | 97,100.00 | 98,200.00 | 97,100.00 | 98,200.00 | 98,200.00 | -0.41% | 2,471 |
| Feb 19, 2026 | 99,000.00 | 99,100.00 | 98,100.00 | 98,600.00 | 98,600.00 | -0.40% | 1,867 |
| Feb 18, 2026 | 97,500.00 | 99,300.00 | 97,500.00 | 99,000.00 | 99,000.00 | 1.54% | 2,716 |
| Feb 17, 2026 | 97,800.00 | 97,800.00 | 96,800.00 | 97,500.00 | 97,500.00 | 0.21% | 1,954 |
| Feb 16, 2026 | 96,900.00 | 97,300.00 | 96,100.00 | 97,300.00 | 97,300.00 | 0.62% | 2,016 |
| Feb 13, 2026 | 97,600.00 | 97,600.00 | 96,100.00 | 96,700.00 | 96,700.00 | -0.92% | 2,162 |
| Feb 12, 2026 | 98,400.00 | 98,700.00 | 97,600.00 | 97,600.00 | 97,600.00 | -1.31% | 1,905 |
| Feb 10, 2026 | 98,600.00 | 98,900.00 | 98,000.00 | 98,900.00 | 98,900.00 | 0.10% | 2,060 |
| Feb 9, 2026 | 99,100.00 | 99,100.00 | 98,100.00 | 98,800.00 | 98,800.00 | - | 1,882 |
| Feb 6, 2026 | 99,400.00 | 99,800.00 | 98,400.00 | 98,800.00 | 98,800.00 | -0.40% | 2,423 |
| Feb 5, 2026 | 99,000.00 | 99,800.00 | 98,800.00 | 99,200.00 | 99,200.00 | 0.51% | 2,693 |
| Feb 4, 2026 | 97,900.00 | 98,800.00 | 97,400.00 | 98,700.00 | 98,700.00 | 1.33% | 3,052 |
| Feb 3, 2026 | 96,800.00 | 97,900.00 | 96,400.00 | 97,400.00 | 97,400.00 | 1.04% | 2,834 |
| Feb 2, 2026 | 97,000.00 | 97,400.00 | 96,400.00 | 96,400.00 | 96,400.00 | -0.72% | 2,953 |
| Jan 30, 2026 | 97,700.00 | 97,800.00 | 96,700.00 | 97,100.00 | 97,100.00 | -0.31% | 3,679 |
| Jan 29, 2026 | 95,900.00 | 97,400.00 | 95,200.00 | 97,400.00 | 97,400.00 | 1.25% | 4,430 |
| Jan 28, 2026 | 95,900.00 | 96,200.00 | 95,500.00 | 96,200.00 | 96,200.00 | 0.73% | 3,112 |
| Jan 27, 2026 | 95,900.00 | 96,000.00 | 94,500.00 | 95,500.00 | 95,500.00 | - | 2,936 |
| Jan 26, 2026 | 96,500.00 | 96,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | -1.04% | 3,047 |
| Jan 23, 2026 | 97,200.00 | 97,500.00 | 96,300.00 | 96,500.00 | 96,500.00 | -0.41% | 2,111 |
| Jan 22, 2026 | 97,000.00 | 97,600.00 | 96,700.00 | 96,900.00 | 96,900.00 | 0.41% | 2,251 |
| Jan 21, 2026 | 98,200.00 | 98,200.00 | 96,500.00 | 96,500.00 | 96,500.00 | -1.63% | 3,339 |
| Jan 20, 2026 | 98,600.00 | 98,900.00 | 97,700.00 | 98,100.00 | 98,100.00 | -0.20% | 2,533 |
| Jan 19, 2026 | 99,300.00 | 99,500.00 | 98,200.00 | 98,300.00 | 98,300.00 | -1.01% | 2,660 |
| Jan 16, 2026 | 98,300.00 | 99,400.00 | 98,300.00 | 99,300.00 | 99,300.00 | 0.91% | 1,722 |
| Jan 15, 2026 | 97,700.00 | 98,800.00 | 97,400.00 | 98,400.00 | 98,400.00 | 0.72% | 2,991 |
| Jan 14, 2026 | 97,600.00 | 98,000.00 | 97,200.00 | 97,700.00 | 97,700.00 | 0.31% | 2,733 |
| Jan 13, 2026 | 97,800.00 | 98,000.00 | 96,600.00 | 97,400.00 | 97,400.00 | -0.71% | 3,037 |
| Jan 9, 2026 | 98,200.00 | 98,700.00 | 97,600.00 | 98,100.00 | 98,100.00 | 0.10% | 1,954 |
| Jan 8, 2026 | 98,200.00 | 98,400.00 | 97,500.00 | 98,000.00 | 98,000.00 | -0.20% | 2,182 |
| Jan 7, 2026 | 96,500.00 | 98,500.00 | 96,400.00 | 98,200.00 | 98,200.00 | 1.87% | 4,643 |
| Jan 6, 2026 | 96,300.00 | 96,500.00 | 95,500.00 | 96,400.00 | 96,400.00 | 0.10% | 7,101 |
| Jan 5, 2026 | 97,400.00 | 97,700.00 | 95,500.00 | 96,300.00 | 96,300.00 | -1.03% | 6,302 |
| Dec 30, 2025 | 97,700.00 | 97,900.00 | 97,300.00 | 97,300.00 | 97,300.00 | 0.10% | 2,050 |
| Dec 29, 2025 | 97,100.00 | 97,500.00 | 96,600.00 | 97,200.00 | 97,200.00 | 0.10% | 2,447 |
| Dec 26, 2025 | 98,000.00 | 98,000.00 | 96,300.00 | 97,100.00 | 97,100.00 | -0.61% | 2,795 |
| Dec 25, 2025 | 97,500.00 | 97,900.00 | 97,000.00 | 97,700.00 | 97,700.00 | 0.62% | 1,115 |
| Dec 24, 2025 | 96,300.00 | 97,100.00 | 96,000.00 | 97,100.00 | 97,100.00 | 0.83% | 1,686 |
| Dec 23, 2025 | 96,300.00 | 96,500.00 | 95,700.00 | 96,300.00 | 96,300.00 | 0.21% | 2,247 |
| Dec 22, 2025 | 97,200.00 | 97,300.00 | 95,500.00 | 96,100.00 | 96,100.00 | -1.44% | 2,700 |
| Dec 19, 2025 | 97,100.00 | 97,600.00 | 96,700.00 | 97,500.00 | 97,500.00 | 0.83% | 2,969 |
| Dec 18, 2025 | 97,700.00 | 98,000.00 | 96,600.00 | 96,700.00 | 96,700.00 | -0.82% | 2,329 |
| Dec 17, 2025 | 97,200.00 | 97,500.00 | 96,700.00 | 97,500.00 | 97,500.00 | 0.21% | 1,988 |
| Dec 16, 2025 | 96,900.00 | 97,800.00 | 96,900.00 | 97,300.00 | 97,300.00 | 0.41% | 1,838 |
| Dec 15, 2025 | 98,500.00 | 98,500.00 | 96,700.00 | 96,900.00 | 96,900.00 | -1.62% | 2,859 |
| Dec 12, 2025 | 96,100.00 | 98,500.00 | 96,100.00 | 98,500.00 | 98,500.00 | 2.28% | 5,012 |
| Dec 11, 2025 | 97,200.00 | 97,300.00 | 95,800.00 | 96,300.00 | 96,300.00 | -0.62% | 1,910 |
| Dec 10, 2025 | 96,900.00 | 97,300.00 | 96,400.00 | 96,900.00 | 96,900.00 | -0.10% | 2,605 |
| Dec 9, 2025 | 96,700.00 | 97,000.00 | 95,900.00 | 97,000.00 | 97,000.00 | -0.21% | 2,097 |
| Dec 8, 2025 | 97,200.00 | 97,700.00 | 96,800.00 | 97,200.00 | 97,200.00 | -0.21% | 1,943 |
| Dec 5, 2025 | 98,100.00 | 98,200.00 | 97,100.00 | 97,400.00 | 97,400.00 | -0.61% | 1,539 |
| Dec 4, 2025 | 98,900.00 | 99,200.00 | 98,000.00 | 98,000.00 | 98,000.00 | -1.21% | 2,215 |
| Dec 3, 2025 | 99,000.00 | 99,200.00 | 98,400.00 | 99,200.00 | 99,200.00 | -0.20% | 2,294 |
| Dec 2, 2025 | 98,600.00 | 99,500.00 | 98,100.00 | 99,400.00 | 99,400.00 | 0.51% | 2,878 |
| Dec 1, 2025 | 100,100.00 | 100,200.00 | 98,700.00 | 98,900.00 | 98,900.00 | -0.60% | 2,802 |
| Nov 28, 2025 | 100,300.00 | 100,500.00 | 99,300.00 | 99,500.00 | 99,500.00 | -0.50% | 3,280 |
| Nov 27, 2025 | 99,200.00 | 100,200.00 | 99,000.00 | 100,000.00 | 100,000.00 | 0.70% | 3,343 |
| Nov 26, 2025 | 99,100.00 | 99,800.00 | 99,000.00 | 99,300.00 | 99,300.00 | - | 2,096 |
| Nov 25, 2025 | 98,200.00 | 99,500.00 | 97,400.00 | 99,300.00 | 99,300.00 | 0.91% | 3,109 |
| Nov 21, 2025 | 97,600.00 | 98,700.00 | 97,600.00 | 98,400.00 | 98,400.00 | 0.61% | 3,008 |
| Nov 20, 2025 | 96,400.00 | 98,200.00 | 96,400.00 | 97,800.00 | 97,800.00 | 1.56% | 3,279 |
| Nov 19, 2025 | 96,400.00 | 96,900.00 | 96,100.00 | 96,300.00 | 96,300.00 | -0.31% | 1,930 |
| Nov 18, 2025 | 97,400.00 | 97,600.00 | 96,400.00 | 96,600.00 | 96,600.00 | -1.23% | 2,603 |
| Nov 17, 2025 | 97,000.00 | 97,800.00 | 96,600.00 | 97,800.00 | 97,800.00 | 0.82% | 1,705 |
| Nov 14, 2025 | 97,000.00 | 97,600.00 | 96,800.00 | 97,000.00 | 97,000.00 | - | 3,495 |
| Nov 13, 2025 | 97,900.00 | 97,900.00 | 96,800.00 | 97,000.00 | 97,000.00 | -0.41% | 2,530 |
| Nov 12, 2025 | 98,100.00 | 98,600.00 | 97,400.00 | 97,400.00 | 97,400.00 | -0.51% | 4,905 |
| Nov 11, 2025 | 96,800.00 | 98,000.00 | 96,700.00 | 97,900.00 | 97,900.00 | 1.77% | 2,616 |
| Nov 10, 2025 | 96,300.00 | 96,900.00 | 96,100.00 | 96,200.00 | 96,200.00 | 0.63% | 2,904 |
| Nov 7, 2025 | 95,200.00 | 96,300.00 | 95,200.00 | 95,600.00 | 95,600.00 | 0.31% | 2,365 |
| Nov 6, 2025 | 95,000.00 | 95,800.00 | 94,900.00 | 95,300.00 | 95,300.00 | 0.11% | 3,304 |
| Nov 5, 2025 | 94,500.00 | 95,200.00 | 93,600.00 | 95,200.00 | 95,200.00 | 0.85% | 3,373 |
| Nov 4, 2025 | 94,700.00 | 94,700.00 | 93,800.00 | 94,400.00 | 94,400.00 | -0.53% | 2,930 |
| Oct 31, 2025 | 95,400.00 | 95,800.00 | 94,900.00 | 94,900.00 | 94,900.00 | -0.32% | 3,974 |
| Oct 30, 2025 | 94,100.00 | 95,400.00 | 93,900.00 | 95,200.00 | 95,200.00 | -1.65% | 6,769 |
| Oct 29, 2025 | 97,300.00 | 97,400.00 | 96,700.00 | 96,800.00 | 94,139.00 | -0.41% | 12,899 |
| Oct 28, 2025 | 98,100.00 | 98,100.00 | 97,000.00 | 97,200.00 | 94,528.00 | -0.41% | 4,075 |
| Oct 27, 2025 | 97,100.00 | 97,600.00 | 96,900.00 | 97,600.00 | 94,917.01 | 1.04% | 2,853 |
| Oct 24, 2025 | 97,200.00 | 97,500.00 | 96,600.00 | 96,600.00 | 93,944.50 | -0.82% | 3,016 |
| Oct 23, 2025 | 96,600.00 | 97,600.00 | 96,200.00 | 97,400.00 | 94,722.51 | 0.52% | 3,928 |
| Oct 22, 2025 | 96,000.00 | 96,900.00 | 95,900.00 | 96,900.00 | 94,236.25 | 1.15% | 2,789 |
| Oct 21, 2025 | 96,000.00 | 96,400.00 | 95,400.00 | 95,800.00 | 93,166.49 | 0.31% | 2,623 |
| Oct 20, 2025 | 94,900.00 | 95,500.00 | 94,600.00 | 95,500.00 | 92,874.74 | 0.84% | 2,697 |
| Oct 17, 2025 | 94,200.00 | 94,700.00 | 94,100.00 | 94,700.00 | 92,096.73 | 0.53% | 2,101 |
| Oct 16, 2025 | 94,000.00 | 94,600.00 | 93,800.00 | 94,200.00 | 91,610.47 | 0.32% | 2,105 |
| Oct 15, 2025 | 93,600.00 | 94,300.00 | 93,600.00 | 93,900.00 | 91,318.72 | 0.54% | 2,067 |
| Oct 14, 2025 | 92,300.00 | 93,500.00 | 92,200.00 | 93,400.00 | 90,832.46 | 0.21% | 2,319 |
| Oct 10, 2025 | 94,000.00 | 94,100.00 | 93,000.00 | 93,200.00 | 90,637.96 | -0.75% | 2,668 |
| Oct 9, 2025 | 94,200.00 | 94,400.00 | 93,600.00 | 93,900.00 | 91,318.72 | -0.11% | 2,802 |
| Oct 8, 2025 | 94,900.00 | 95,300.00 | 94,000.00 | 94,000.00 | 91,415.97 | -0.63% | 2,350 |
| Oct 7, 2025 | 95,000.00 | 95,400.00 | 94,500.00 | 94,600.00 | 91,999.48 | -0.11% | 3,596 |