Ichigo Office REIT Investment Corporation (TYO:8975)
Japan
· Delayed Price · Currency is JPY 90,700
-2,800 (-2.99%)
Apr 28, 2026, 3:30 PM JST
TYO:8975 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91,600.00 | 92,300.00 | 90,600.00 | 90,700.00 | 90,700.00 | -2.99% | 5,229 |
| Apr 27, 2026 | 93,100.00 | 94,300.00 | 93,100.00 | 93,500.00 | 91,226.00 | 0.54% | 11,376 |
| Apr 24, 2026 | 93,300.00 | 93,900.00 | 92,800.00 | 93,000.00 | 90,738.16 | 0.11% | 2,701 |
| Apr 23, 2026 | 93,200.00 | 93,700.00 | 92,800.00 | 92,900.00 | 90,640.59 | 0.11% | 2,235 |
| Apr 22, 2026 | 93,800.00 | 93,900.00 | 92,800.00 | 92,800.00 | 90,543.02 | -1.07% | 2,851 |
| Apr 21, 2026 | 94,300.00 | 94,400.00 | 93,800.00 | 93,800.00 | 91,518.70 | - | 1,538 |
| Apr 20, 2026 | 94,000.00 | 94,400.00 | 93,500.00 | 93,800.00 | 91,518.70 | -0.11% | 2,170 |
| Apr 17, 2026 | 94,000.00 | 94,400.00 | 93,600.00 | 93,900.00 | 91,616.27 | -0.42% | 1,545 |
| Apr 16, 2026 | 94,800.00 | 94,900.00 | 93,500.00 | 94,300.00 | 92,006.54 | -0.32% | 2,682 |
| Apr 15, 2026 | 95,400.00 | 95,800.00 | 94,600.00 | 94,600.00 | 92,299.25 | -0.32% | 2,276 |
| Apr 14, 2026 | 94,900.00 | 95,500.00 | 94,600.00 | 94,900.00 | 92,591.95 | 0.32% | 1,628 |
| Apr 13, 2026 | 94,800.00 | 94,900.00 | 93,800.00 | 94,600.00 | 92,299.25 | -0.42% | 2,372 |
| Apr 10, 2026 | 95,800.00 | 95,800.00 | 94,500.00 | 95,000.00 | 92,689.52 | -0.11% | 2,476 |
| Apr 9, 2026 | 95,900.00 | 96,600.00 | 94,800.00 | 95,100.00 | 92,787.09 | -0.94% | 2,209 |
| Apr 8, 2026 | 95,800.00 | 96,000.00 | 94,700.00 | 96,000.00 | 93,665.20 | 1.80% | 2,759 |
| Apr 7, 2026 | 94,500.00 | 95,600.00 | 94,000.00 | 94,300.00 | 92,006.54 | 0.11% | 2,277 |
| Apr 6, 2026 | 93,700.00 | 94,600.00 | 93,600.00 | 94,200.00 | 91,908.98 | 0.53% | 986 |
| Apr 3, 2026 | 93,400.00 | 94,000.00 | 93,000.00 | 93,700.00 | 91,421.14 | 0.64% | 1,706 |
| Apr 2, 2026 | 93,900.00 | 95,000.00 | 93,000.00 | 93,100.00 | 90,835.73 | -0.32% | 3,817 |
| Apr 1, 2026 | 93,200.00 | 94,000.00 | 93,200.00 | 93,400.00 | 91,128.43 | 1.52% | 2,887 |
| Mar 31, 2026 | 93,000.00 | 93,200.00 | 91,900.00 | 92,000.00 | 89,762.48 | -1.08% | 3,551 |
| Mar 30, 2026 | 95,800.00 | 95,800.00 | 92,900.00 | 93,000.00 | 90,738.16 | -3.43% | 4,667 |
| Mar 27, 2026 | 96,300.00 | 96,600.00 | 95,800.00 | 96,300.00 | 93,957.90 | -0.31% | 5,248 |
| Mar 26, 2026 | 96,600.00 | 96,600.00 | 95,400.00 | 96,600.00 | 94,250.61 | 0.10% | 3,928 |
| Mar 25, 2026 | 95,100.00 | 96,800.00 | 95,100.00 | 96,500.00 | 94,153.04 | 1.58% | 3,366 |
| Mar 24, 2026 | 95,500.00 | 96,300.00 | 95,000.00 | 95,000.00 | 92,689.52 | 0.32% | 3,339 |
| Mar 23, 2026 | 95,500.00 | 95,500.00 | 94,300.00 | 94,700.00 | 92,396.81 | -1.15% | 3,210 |
| Mar 19, 2026 | 96,700.00 | 97,100.00 | 95,800.00 | 95,800.00 | 93,470.06 | -1.84% | 2,342 |
| Mar 18, 2026 | 97,100.00 | 97,600.00 | 96,800.00 | 97,600.00 | 95,226.28 | 0.72% | 1,756 |
| Mar 17, 2026 | 96,600.00 | 97,100.00 | 96,400.00 | 96,900.00 | 94,543.31 | 0.62% | 2,115 |
| Mar 16, 2026 | 95,800.00 | 96,800.00 | 95,600.00 | 96,300.00 | 93,957.90 | - | 2,262 |
| Mar 13, 2026 | 96,500.00 | 97,000.00 | 95,900.00 | 96,300.00 | 93,957.90 | -0.21% | 3,787 |
| Mar 12, 2026 | 97,000.00 | 97,200.00 | 95,800.00 | 96,500.00 | 94,153.04 | -0.92% | 2,375 |
| Mar 11, 2026 | 96,700.00 | 97,800.00 | 96,300.00 | 97,400.00 | 95,031.15 | 0.93% | 1,960 |
| Mar 10, 2026 | 97,100.00 | 97,400.00 | 95,900.00 | 96,500.00 | 94,153.04 | -0.21% | 3,136 |
| Mar 9, 2026 | 97,000.00 | 97,100.00 | 95,500.00 | 96,700.00 | 94,348.17 | -0.62% | 3,774 |
| Mar 6, 2026 | 98,200.00 | 98,200.00 | 97,100.00 | 97,300.00 | 94,933.58 | -0.92% | 2,782 |
| Mar 5, 2026 | 97,700.00 | 98,900.00 | 97,500.00 | 98,200.00 | 95,811.69 | 1.24% | 3,166 |
| Mar 4, 2026 | 98,200.00 | 98,300.00 | 96,300.00 | 97,000.00 | 94,640.88 | -2.12% | 5,308 |
| Mar 3, 2026 | 99,500.00 | 99,500.00 | 98,300.00 | 99,100.00 | 96,689.80 | -0.90% | 2,803 |
| Mar 2, 2026 | 99,100.00 | 100,000.00 | 98,200.00 | 100,000.00 | 97,567.91 | 1.11% | 3,281 |
| Feb 27, 2026 | 100,000.00 | 100,000.00 | 98,900.00 | 98,900.00 | 96,494.67 | -0.90% | 3,534 |
| Feb 26, 2026 | 99,400.00 | 100,100.00 | 99,100.00 | 99,800.00 | 97,372.78 | 0.40% | 2,256 |
| Feb 25, 2026 | 99,000.00 | 99,600.00 | 98,800.00 | 99,400.00 | 96,982.51 | 1.12% | 2,652 |
| Feb 24, 2026 | 98,200.00 | 99,000.00 | 97,900.00 | 98,300.00 | 95,909.26 | 0.10% | 3,362 |
| Feb 20, 2026 | 97,100.00 | 98,200.00 | 97,100.00 | 98,200.00 | 95,811.69 | -0.41% | 2,471 |
| Feb 19, 2026 | 99,000.00 | 99,100.00 | 98,100.00 | 98,600.00 | 96,201.96 | -0.40% | 1,867 |
| Feb 18, 2026 | 97,500.00 | 99,300.00 | 97,500.00 | 99,000.00 | 96,592.24 | 1.54% | 2,716 |
| Feb 17, 2026 | 97,800.00 | 97,800.00 | 96,800.00 | 97,500.00 | 95,128.72 | 0.21% | 1,954 |
| Feb 16, 2026 | 96,900.00 | 97,300.00 | 96,100.00 | 97,300.00 | 94,933.58 | 0.62% | 2,016 |
| Feb 13, 2026 | 97,600.00 | 97,600.00 | 96,100.00 | 96,700.00 | 94,348.17 | -0.92% | 2,162 |
| Feb 12, 2026 | 98,400.00 | 98,700.00 | 97,600.00 | 97,600.00 | 95,226.28 | -1.31% | 1,905 |
| Feb 10, 2026 | 98,600.00 | 98,900.00 | 98,000.00 | 98,900.00 | 96,494.67 | 0.10% | 2,060 |
| Feb 9, 2026 | 99,100.00 | 99,100.00 | 98,100.00 | 98,800.00 | 96,397.10 | - | 1,882 |
| Feb 6, 2026 | 99,400.00 | 99,800.00 | 98,400.00 | 98,800.00 | 96,397.10 | -0.40% | 2,423 |
| Feb 5, 2026 | 99,000.00 | 99,800.00 | 98,800.00 | 99,200.00 | 96,787.37 | 0.51% | 2,693 |
| Feb 4, 2026 | 97,900.00 | 98,800.00 | 97,400.00 | 98,700.00 | 96,299.53 | 1.33% | 3,052 |
| Feb 3, 2026 | 96,800.00 | 97,900.00 | 96,400.00 | 97,400.00 | 95,031.15 | 1.04% | 2,834 |
| Feb 2, 2026 | 97,000.00 | 97,400.00 | 96,400.00 | 96,400.00 | 94,055.47 | -0.72% | 2,953 |
| Jan 30, 2026 | 97,700.00 | 97,800.00 | 96,700.00 | 97,100.00 | 94,738.44 | -0.31% | 3,679 |
| Jan 29, 2026 | 95,900.00 | 97,400.00 | 95,200.00 | 97,400.00 | 95,031.15 | 1.25% | 4,430 |
| Jan 28, 2026 | 95,900.00 | 96,200.00 | 95,500.00 | 96,200.00 | 93,860.33 | 0.73% | 3,112 |
| Jan 27, 2026 | 95,900.00 | 96,000.00 | 94,500.00 | 95,500.00 | 93,177.36 | - | 2,936 |
| Jan 26, 2026 | 96,500.00 | 96,500.00 | 95,500.00 | 95,500.00 | 93,177.36 | -1.04% | 3,047 |
| Jan 23, 2026 | 97,200.00 | 97,500.00 | 96,300.00 | 96,500.00 | 94,153.04 | -0.41% | 2,111 |
| Jan 22, 2026 | 97,000.00 | 97,600.00 | 96,700.00 | 96,900.00 | 94,543.31 | 0.41% | 2,251 |
| Jan 21, 2026 | 98,200.00 | 98,200.00 | 96,500.00 | 96,500.00 | 94,153.04 | -1.63% | 3,339 |
| Jan 20, 2026 | 98,600.00 | 98,900.00 | 97,700.00 | 98,100.00 | 95,714.12 | -0.20% | 2,533 |
| Jan 19, 2026 | 99,300.00 | 99,500.00 | 98,200.00 | 98,300.00 | 95,909.26 | -1.01% | 2,660 |
| Jan 16, 2026 | 98,300.00 | 99,400.00 | 98,300.00 | 99,300.00 | 96,884.94 | 0.91% | 1,722 |
| Jan 15, 2026 | 97,700.00 | 98,800.00 | 97,400.00 | 98,400.00 | 96,006.83 | 0.72% | 2,991 |
| Jan 14, 2026 | 97,600.00 | 98,000.00 | 97,200.00 | 97,700.00 | 95,323.85 | 0.31% | 2,733 |
| Jan 13, 2026 | 97,800.00 | 98,000.00 | 96,600.00 | 97,400.00 | 95,031.15 | -0.71% | 3,037 |
| Jan 9, 2026 | 98,200.00 | 98,700.00 | 97,600.00 | 98,100.00 | 95,714.12 | 0.10% | 1,954 |
| Jan 8, 2026 | 98,200.00 | 98,400.00 | 97,500.00 | 98,000.00 | 95,616.56 | -0.20% | 2,182 |
| Jan 7, 2026 | 96,500.00 | 98,500.00 | 96,400.00 | 98,200.00 | 95,811.69 | 1.87% | 4,643 |
| Jan 6, 2026 | 96,300.00 | 96,500.00 | 95,500.00 | 96,400.00 | 94,055.47 | 0.10% | 7,101 |
| Jan 5, 2026 | 97,400.00 | 97,700.00 | 95,500.00 | 96,300.00 | 93,957.90 | -1.03% | 6,302 |
| Dec 30, 2025 | 97,700.00 | 97,900.00 | 97,300.00 | 97,300.00 | 94,933.58 | 0.10% | 2,050 |
| Dec 29, 2025 | 97,100.00 | 97,500.00 | 96,600.00 | 97,200.00 | 94,836.01 | 0.10% | 2,447 |
| Dec 26, 2025 | 98,000.00 | 98,000.00 | 96,300.00 | 97,100.00 | 94,738.44 | -0.61% | 2,795 |
| Dec 25, 2025 | 97,500.00 | 97,900.00 | 97,000.00 | 97,700.00 | 95,323.85 | 0.62% | 1,115 |
| Dec 24, 2025 | 96,300.00 | 97,100.00 | 96,000.00 | 97,100.00 | 94,738.44 | 0.83% | 1,686 |
| Dec 23, 2025 | 96,300.00 | 96,500.00 | 95,700.00 | 96,300.00 | 93,957.90 | 0.21% | 2,247 |
| Dec 22, 2025 | 97,200.00 | 97,300.00 | 95,500.00 | 96,100.00 | 93,762.77 | -1.44% | 2,700 |
| Dec 19, 2025 | 97,100.00 | 97,600.00 | 96,700.00 | 97,500.00 | 95,128.72 | 0.83% | 2,969 |
| Dec 18, 2025 | 97,700.00 | 98,000.00 | 96,600.00 | 96,700.00 | 94,348.17 | -0.82% | 2,329 |
| Dec 17, 2025 | 97,200.00 | 97,500.00 | 96,700.00 | 97,500.00 | 95,128.72 | 0.21% | 1,988 |
| Dec 16, 2025 | 96,900.00 | 97,800.00 | 96,900.00 | 97,300.00 | 94,933.58 | 0.41% | 1,838 |
| Dec 15, 2025 | 98,500.00 | 98,500.00 | 96,700.00 | 96,900.00 | 94,543.31 | -1.62% | 2,859 |
| Dec 12, 2025 | 96,100.00 | 98,500.00 | 96,100.00 | 98,500.00 | 96,104.40 | 2.28% | 5,012 |
| Dec 11, 2025 | 97,200.00 | 97,300.00 | 95,800.00 | 96,300.00 | 93,957.90 | -0.62% | 1,910 |
| Dec 10, 2025 | 96,900.00 | 97,300.00 | 96,400.00 | 96,900.00 | 94,543.31 | -0.10% | 2,605 |
| Dec 9, 2025 | 96,700.00 | 97,000.00 | 95,900.00 | 97,000.00 | 94,640.88 | -0.21% | 2,097 |
| Dec 8, 2025 | 97,200.00 | 97,700.00 | 96,800.00 | 97,200.00 | 94,836.01 | -0.21% | 1,943 |
| Dec 5, 2025 | 98,100.00 | 98,200.00 | 97,100.00 | 97,400.00 | 95,031.15 | -0.61% | 1,539 |
| Dec 4, 2025 | 98,900.00 | 99,200.00 | 98,000.00 | 98,000.00 | 95,616.56 | -1.21% | 2,215 |
| Dec 3, 2025 | 99,000.00 | 99,200.00 | 98,400.00 | 99,200.00 | 96,787.37 | -0.20% | 2,294 |
| Dec 2, 2025 | 98,600.00 | 99,500.00 | 98,100.00 | 99,400.00 | 96,982.51 | 0.51% | 2,878 |
| Dec 1, 2025 | 100,100.00 | 100,200.00 | 98,700.00 | 98,900.00 | 96,494.67 | -0.60% | 2,802 |