Hankyu Hanshin REIT, Inc. (TYO:8977)
Japan
· Delayed Price · Currency is JPY 152,900
+500 (0.33%)
Mar 10, 2026, 12:35 PM JST
Hankyu Hanshin REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 152,700.00 | 153,800.00 | 152,200.00 | 152,700.00 | - | 0.20% | 1,000 |
| Mar 9, 2026 | 153,500.00 | 153,500.00 | 151,600.00 | 152,400.00 | 152,400.00 | -1.04% | 2,717 |
| Mar 6, 2026 | 155,800.00 | 155,800.00 | 154,000.00 | 154,000.00 | 154,000.00 | -1.28% | 2,019 |
| Mar 5, 2026 | 155,100.00 | 157,200.00 | 155,100.00 | 156,000.00 | 156,000.00 | 1.10% | 1,681 |
| Mar 4, 2026 | 156,000.00 | 156,200.00 | 154,100.00 | 154,300.00 | 154,300.00 | -1.41% | 2,281 |
| Mar 3, 2026 | 158,000.00 | 158,000.00 | 156,000.00 | 156,500.00 | 156,500.00 | -1.45% | 1,707 |
| Mar 2, 2026 | 158,700.00 | 158,800.00 | 157,600.00 | 158,800.00 | 158,800.00 | 0.06% | 1,651 |
| Feb 27, 2026 | 161,700.00 | 161,700.00 | 158,700.00 | 158,700.00 | 158,700.00 | -1.61% | 2,054 |
| Feb 26, 2026 | 161,300.00 | 161,500.00 | 160,500.00 | 161,300.00 | 161,300.00 | -0.06% | 1,451 |
| Feb 25, 2026 | 161,700.00 | 161,700.00 | 159,800.00 | 161,400.00 | 161,400.00 | 0.37% | 1,732 |
| Feb 24, 2026 | 160,300.00 | 161,700.00 | 160,200.00 | 160,800.00 | 160,800.00 | 0.37% | 1,602 |
| Feb 20, 2026 | 159,700.00 | 160,200.00 | 158,300.00 | 160,200.00 | 160,200.00 | -0.06% | 1,959 |
| Feb 19, 2026 | 161,200.00 | 161,200.00 | 159,000.00 | 160,300.00 | 160,300.00 | -0.80% | 1,388 |
| Feb 18, 2026 | 160,900.00 | 162,100.00 | 160,600.00 | 161,600.00 | 161,600.00 | - | 1,279 |
| Feb 17, 2026 | 162,800.00 | 162,800.00 | 160,800.00 | 161,600.00 | 161,600.00 | -1.04% | 1,153 |
| Feb 16, 2026 | 162,700.00 | 163,400.00 | 161,600.00 | 163,300.00 | 163,300.00 | - | 1,436 |
| Feb 13, 2026 | 163,900.00 | 164,000.00 | 161,800.00 | 163,300.00 | 163,300.00 | -0.24% | 1,511 |
| Feb 12, 2026 | 165,000.00 | 165,200.00 | 163,700.00 | 163,700.00 | 163,700.00 | -1.03% | 1,229 |
| Feb 10, 2026 | 164,800.00 | 166,100.00 | 164,600.00 | 165,400.00 | 165,400.00 | 0.43% | 1,209 |
| Feb 9, 2026 | 165,800.00 | 166,200.00 | 164,000.00 | 164,700.00 | 164,700.00 | 0.30% | 1,618 |
| Feb 6, 2026 | 165,800.00 | 165,800.00 | 163,700.00 | 164,200.00 | 164,200.00 | -1.08% | 1,577 |
| Feb 5, 2026 | 167,100.00 | 168,000.00 | 165,500.00 | 166,000.00 | 166,000.00 | -0.12% | 1,326 |
| Feb 4, 2026 | 165,200.00 | 167,400.00 | 164,600.00 | 166,200.00 | 166,200.00 | 0.54% | 1,689 |
| Feb 3, 2026 | 164,600.00 | 166,200.00 | 163,800.00 | 165,300.00 | 165,300.00 | 0.85% | 1,534 |
| Feb 2, 2026 | 164,500.00 | 165,600.00 | 163,400.00 | 163,900.00 | 163,900.00 | -0.12% | 1,936 |
| Jan 30, 2026 | 164,800.00 | 165,900.00 | 162,400.00 | 164,100.00 | 164,100.00 | -0.91% | 3,574 |
| Jan 29, 2026 | 162,300.00 | 165,600.00 | 161,100.00 | 165,600.00 | 165,600.00 | 1.47% | 3,152 |
| Jan 28, 2026 | 161,400.00 | 163,200.00 | 160,300.00 | 163,200.00 | 163,200.00 | 1.05% | 1,960 |
| Jan 27, 2026 | 164,100.00 | 164,100.00 | 161,100.00 | 161,500.00 | 161,500.00 | -1.52% | 1,416 |
| Jan 26, 2026 | 164,000.00 | 164,000.00 | 160,100.00 | 164,000.00 | 164,000.00 | - | 3,171 |
| Jan 23, 2026 | 165,000.00 | 165,600.00 | 162,900.00 | 164,000.00 | 164,000.00 | - | 1,427 |
| Jan 22, 2026 | 164,800.00 | 165,400.00 | 164,000.00 | 164,000.00 | 164,000.00 | 0.12% | 3,461 |
| Jan 21, 2026 | 167,400.00 | 167,800.00 | 163,400.00 | 163,800.00 | 163,800.00 | -2.21% | 2,271 |
| Jan 20, 2026 | 168,600.00 | 168,900.00 | 167,200.00 | 167,500.00 | 167,500.00 | -0.12% | 1,572 |
| Jan 19, 2026 | 170,500.00 | 171,200.00 | 167,700.00 | 167,700.00 | 167,700.00 | -1.53% | 1,196 |
| Jan 16, 2026 | 169,300.00 | 170,300.00 | 169,100.00 | 170,300.00 | 170,300.00 | 0.59% | 1,092 |
| Jan 15, 2026 | 168,100.00 | 169,300.00 | 168,000.00 | 169,300.00 | 169,300.00 | 0.71% | 1,744 |
| Jan 14, 2026 | 168,900.00 | 169,300.00 | 167,600.00 | 168,100.00 | 168,100.00 | -0.65% | 1,919 |
| Jan 13, 2026 | 168,500.00 | 169,400.00 | 167,600.00 | 169,200.00 | 169,200.00 | 0.36% | 1,865 |
| Jan 9, 2026 | 168,600.00 | 169,400.00 | 167,800.00 | 168,600.00 | 168,600.00 | 0.24% | 1,590 |
| Jan 8, 2026 | 168,400.00 | 168,900.00 | 167,100.00 | 168,200.00 | 168,200.00 | -0.47% | 1,998 |
| Jan 7, 2026 | 168,000.00 | 169,500.00 | 167,500.00 | 169,000.00 | 169,000.00 | 0.48% | 1,641 |
| Jan 6, 2026 | 166,800.00 | 168,300.00 | 166,600.00 | 168,200.00 | 168,200.00 | 1.02% | 1,420 |
| Jan 5, 2026 | 167,100.00 | 167,100.00 | 165,000.00 | 166,500.00 | 166,500.00 | 0.12% | 2,220 |
| Dec 30, 2025 | 169,100.00 | 169,400.00 | 166,300.00 | 166,300.00 | 166,300.00 | -1.07% | 1,118 |
| Dec 29, 2025 | 169,400.00 | 169,400.00 | 167,300.00 | 168,100.00 | 168,100.00 | -0.65% | 1,042 |
| Dec 26, 2025 | 168,600.00 | 170,200.00 | 167,500.00 | 169,200.00 | 169,200.00 | 0.36% | 1,938 |
| Dec 25, 2025 | 168,500.00 | 169,300.00 | 168,200.00 | 168,600.00 | 168,600.00 | 0.54% | 866 |
| Dec 24, 2025 | 166,100.00 | 167,700.00 | 166,100.00 | 167,700.00 | 167,700.00 | 0.78% | 1,111 |
| Dec 23, 2025 | 165,800.00 | 166,400.00 | 165,200.00 | 166,400.00 | 166,400.00 | 0.30% | 1,210 |
| Dec 22, 2025 | 167,000.00 | 167,900.00 | 165,100.00 | 165,900.00 | 165,900.00 | -0.54% | 1,418 |
| Dec 19, 2025 | 166,300.00 | 167,300.00 | 165,600.00 | 166,800.00 | 166,800.00 | 0.54% | 3,625 |
| Dec 18, 2025 | 166,100.00 | 167,500.00 | 165,100.00 | 165,900.00 | 165,900.00 | -0.66% | 1,782 |
| Dec 17, 2025 | 166,600.00 | 167,000.00 | 165,600.00 | 167,000.00 | 167,000.00 | 0.30% | 1,527 |
| Dec 16, 2025 | 168,500.00 | 169,100.00 | 166,200.00 | 166,500.00 | 166,500.00 | -0.89% | 1,791 |
| Dec 15, 2025 | 167,200.00 | 168,300.00 | 167,200.00 | 168,000.00 | 168,000.00 | - | 1,278 |
| Dec 12, 2025 | 165,900.00 | 168,800.00 | 164,900.00 | 168,000.00 | 168,000.00 | 1.82% | 4,052 |
| Dec 11, 2025 | 167,700.00 | 168,200.00 | 164,900.00 | 165,000.00 | 165,000.00 | -1.37% | 1,127 |
| Dec 10, 2025 | 166,800.00 | 168,100.00 | 166,800.00 | 167,300.00 | 167,300.00 | -0.12% | 1,239 |
| Dec 9, 2025 | 167,300.00 | 168,000.00 | 166,200.00 | 167,500.00 | 167,500.00 | -0.18% | 1,772 |
| Dec 8, 2025 | 168,300.00 | 168,800.00 | 166,500.00 | 167,800.00 | 167,800.00 | 0.12% | 1,453 |
| Dec 5, 2025 | 168,400.00 | 168,800.00 | 167,500.00 | 167,600.00 | 167,600.00 | -0.59% | 1,214 |
| Dec 4, 2025 | 170,800.00 | 170,900.00 | 168,200.00 | 168,600.00 | 168,600.00 | -1.00% | 1,368 |
| Dec 3, 2025 | 170,900.00 | 172,300.00 | 169,800.00 | 170,300.00 | 170,300.00 | -0.93% | 2,231 |
| Dec 2, 2025 | 171,800.00 | 171,900.00 | 169,600.00 | 171,900.00 | 171,900.00 | 0.59% | 2,091 |
| Dec 1, 2025 | 173,500.00 | 173,500.00 | 170,900.00 | 170,900.00 | 170,900.00 | -1.73% | 2,408 |
| Nov 28, 2025 | 174,300.00 | 174,900.00 | 172,100.00 | 173,900.00 | 173,900.00 | -0.11% | 3,499 |
| Nov 27, 2025 | 174,000.00 | 175,800.00 | 172,900.00 | 174,100.00 | 174,100.00 | -1.36% | 4,028 |
| Nov 26, 2025 | 178,400.00 | 178,400.00 | 174,500.00 | 176,500.00 | 173,111.00 | 0.23% | 8,515 |
| Nov 25, 2025 | 174,600.00 | 176,400.00 | 174,200.00 | 176,100.00 | 172,718.68 | 0.74% | 1,519 |
| Nov 21, 2025 | 174,200.00 | 175,200.00 | 173,600.00 | 174,800.00 | 171,443.64 | 0.17% | 2,554 |
| Nov 20, 2025 | 175,100.00 | 175,400.00 | 174,000.00 | 174,500.00 | 171,149.40 | 0.29% | 1,338 |
| Nov 19, 2025 | 175,500.00 | 176,000.00 | 173,500.00 | 174,000.00 | 170,659.00 | -0.74% | 2,392 |
| Nov 18, 2025 | 177,400.00 | 177,800.00 | 175,300.00 | 175,300.00 | 171,934.04 | -1.52% | 2,121 |
| Nov 17, 2025 | 177,600.00 | 178,000.00 | 176,300.00 | 178,000.00 | 174,582.20 | 0.62% | 1,254 |
| Nov 14, 2025 | 177,600.00 | 178,200.00 | 176,600.00 | 176,900.00 | 173,503.32 | -0.23% | 1,148 |
| Nov 13, 2025 | 178,400.00 | 178,500.00 | 177,100.00 | 177,300.00 | 173,895.64 | -0.28% | 1,316 |
| Nov 12, 2025 | 178,600.00 | 179,900.00 | 177,800.00 | 177,800.00 | 174,386.04 | -0.78% | 1,163 |
| Nov 11, 2025 | 176,500.00 | 179,200.00 | 176,200.00 | 179,200.00 | 175,759.16 | 1.76% | 1,677 |
| Nov 10, 2025 | 177,900.00 | 178,500.00 | 176,100.00 | 176,100.00 | 172,718.68 | -0.62% | 1,451 |
| Nov 7, 2025 | 177,100.00 | 177,800.00 | 176,400.00 | 177,200.00 | 173,797.56 | -0.06% | 1,199 |
| Nov 6, 2025 | 178,800.00 | 179,300.00 | 176,800.00 | 177,300.00 | 173,895.64 | -0.45% | 1,619 |
| Nov 5, 2025 | 176,600.00 | 178,700.00 | 175,500.00 | 178,100.00 | 174,680.28 | 0.96% | 2,372 |
| Nov 4, 2025 | 178,300.00 | 178,300.00 | 176,200.00 | 176,400.00 | 173,012.92 | -0.56% | 1,253 |
| Oct 31, 2025 | 178,400.00 | 178,900.00 | 177,400.00 | 177,400.00 | 173,993.72 | -0.50% | 1,369 |
| Oct 30, 2025 | 177,300.00 | 179,200.00 | 176,800.00 | 178,300.00 | 174,876.44 | 0.11% | 1,331 |
| Oct 29, 2025 | 179,100.00 | 179,600.00 | 177,100.00 | 178,100.00 | 174,680.28 | -0.89% | 1,191 |
| Oct 28, 2025 | 179,200.00 | 179,700.00 | 177,500.00 | 179,700.00 | 176,249.56 | -0.28% | 1,059 |
| Oct 27, 2025 | 178,500.00 | 180,300.00 | 178,400.00 | 180,200.00 | 176,739.96 | 0.84% | 1,023 |
| Oct 24, 2025 | 179,500.00 | 179,600.00 | 177,700.00 | 178,700.00 | 175,268.76 | -0.33% | 1,251 |
| Oct 23, 2025 | 178,500.00 | 179,500.00 | 177,700.00 | 179,300.00 | 175,857.24 | -0.06% | 2,430 |
| Oct 22, 2025 | 180,300.00 | 181,000.00 | 178,600.00 | 179,400.00 | 175,955.32 | -0.17% | 1,314 |
| Oct 21, 2025 | 179,700.00 | 180,700.00 | 178,600.00 | 179,700.00 | 176,249.56 | -0.17% | 1,944 |
| Oct 20, 2025 | 179,400.00 | 180,500.00 | 178,000.00 | 180,000.00 | 176,543.80 | 0.56% | 1,527 |
| Oct 17, 2025 | 179,100.00 | 180,900.00 | 178,000.00 | 179,000.00 | 175,563.00 | 0.11% | 1,850 |
| Oct 16, 2025 | 175,000.00 | 179,400.00 | 175,000.00 | 178,800.00 | 175,366.84 | 2.29% | 1,398 |
| Oct 15, 2025 | 173,300.00 | 175,100.00 | 173,300.00 | 174,800.00 | 171,443.64 | 0.81% | 1,115 |
| Oct 14, 2025 | 173,500.00 | 173,500.00 | 171,900.00 | 173,400.00 | 170,070.52 | -0.29% | 957 |
| Oct 10, 2025 | 174,000.00 | 174,500.00 | 173,400.00 | 173,900.00 | 170,560.92 | -0.23% | 599 |
| Oct 9, 2025 | 173,700.00 | 174,300.00 | 172,700.00 | 174,300.00 | 170,953.24 | 0.58% | 890 |