Hankyu Hanshin REIT, Inc. (TYO:8977)
Japan
· Delayed Price · Currency is JPY 148,400
-1,700 (-1.13%)
Apr 28, 2026, 3:30 PM JST
Hankyu Hanshin REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 149,400.00 | 150,100.00 | 148,400.00 | 148,400.00 | 148,400.00 | -1.13% | 1,356 |
| Apr 27, 2026 | 149,900.00 | 150,500.00 | 149,300.00 | 150,100.00 | 150,100.00 | 0.40% | 953 |
| Apr 24, 2026 | 149,800.00 | 150,400.00 | 149,400.00 | 149,500.00 | 149,500.00 | -0.33% | 759 |
| Apr 23, 2026 | 150,000.00 | 150,200.00 | 148,600.00 | 150,000.00 | 150,000.00 | 0.60% | 1,396 |
| Apr 22, 2026 | 150,600.00 | 150,700.00 | 149,100.00 | 149,100.00 | 149,100.00 | -1.00% | 1,314 |
| Apr 21, 2026 | 151,700.00 | 151,700.00 | 150,400.00 | 150,600.00 | 150,600.00 | -0.73% | 1,054 |
| Apr 20, 2026 | 151,700.00 | 151,800.00 | 150,800.00 | 151,700.00 | 151,700.00 | 0.53% | 965 |
| Apr 17, 2026 | 151,100.00 | 151,700.00 | 150,300.00 | 150,900.00 | 150,900.00 | -0.13% | 1,058 |
| Apr 16, 2026 | 150,400.00 | 151,100.00 | 149,500.00 | 151,100.00 | 151,100.00 | 0.47% | 1,262 |
| Apr 15, 2026 | 150,500.00 | 151,200.00 | 150,200.00 | 150,400.00 | 150,400.00 | -0.33% | 1,184 |
| Apr 14, 2026 | 151,100.00 | 151,300.00 | 150,100.00 | 150,900.00 | 150,900.00 | 0.80% | 1,184 |
| Apr 13, 2026 | 148,800.00 | 149,700.00 | 148,100.00 | 149,700.00 | 149,700.00 | - | 1,315 |
| Apr 10, 2026 | 150,800.00 | 150,800.00 | 149,000.00 | 149,700.00 | 149,700.00 | -0.07% | 1,324 |
| Apr 9, 2026 | 150,900.00 | 151,800.00 | 149,300.00 | 149,800.00 | 149,800.00 | -1.06% | 1,302 |
| Apr 8, 2026 | 150,500.00 | 151,400.00 | 149,600.00 | 151,400.00 | 151,400.00 | 1.54% | 1,598 |
| Apr 7, 2026 | 149,600.00 | 151,100.00 | 149,100.00 | 149,100.00 | 149,100.00 | -0.33% | 714 |
| Apr 6, 2026 | 148,000.00 | 150,200.00 | 148,000.00 | 149,600.00 | 149,600.00 | 0.61% | 631 |
| Apr 3, 2026 | 147,400.00 | 149,100.00 | 146,300.00 | 148,700.00 | 148,700.00 | 1.50% | 1,008 |
| Apr 2, 2026 | 149,300.00 | 149,900.00 | 145,400.00 | 146,500.00 | 146,500.00 | -0.95% | 1,682 |
| Apr 1, 2026 | 147,800.00 | 148,900.00 | 146,800.00 | 147,900.00 | 147,900.00 | 1.44% | 2,148 |
| Mar 31, 2026 | 146,700.00 | 147,300.00 | 145,800.00 | 145,800.00 | 145,800.00 | -0.07% | 2,080 |
| Mar 30, 2026 | 148,500.00 | 148,500.00 | 145,900.00 | 145,900.00 | 145,900.00 | -2.80% | 2,274 |
| Mar 27, 2026 | 150,300.00 | 150,700.00 | 150,000.00 | 150,100.00 | 150,100.00 | -0.13% | 1,056 |
| Mar 26, 2026 | 152,500.00 | 152,500.00 | 149,900.00 | 150,300.00 | 150,300.00 | -1.44% | 1,116 |
| Mar 25, 2026 | 152,100.00 | 152,700.00 | 151,400.00 | 152,500.00 | 152,500.00 | 1.19% | 995 |
| Mar 24, 2026 | 151,500.00 | 152,600.00 | 150,700.00 | 150,700.00 | 150,700.00 | 0.07% | 1,956 |
| Mar 23, 2026 | 152,000.00 | 152,100.00 | 149,400.00 | 150,600.00 | 150,600.00 | -1.50% | 1,611 |
| Mar 19, 2026 | 155,400.00 | 155,400.00 | 152,900.00 | 152,900.00 | 152,900.00 | -1.61% | 1,783 |
| Mar 18, 2026 | 154,400.00 | 155,600.00 | 154,400.00 | 155,400.00 | 155,400.00 | 0.52% | 924 |
| Mar 17, 2026 | 154,600.00 | 155,400.00 | 153,500.00 | 154,600.00 | 154,600.00 | 0.32% | 2,056 |
| Mar 16, 2026 | 152,200.00 | 154,600.00 | 152,200.00 | 154,100.00 | 154,100.00 | 0.78% | 1,311 |
| Mar 13, 2026 | 154,600.00 | 154,600.00 | 152,900.00 | 152,900.00 | 152,900.00 | -1.29% | 2,522 |
| Mar 12, 2026 | 154,300.00 | 155,300.00 | 154,000.00 | 154,900.00 | 154,900.00 | 0.32% | 1,189 |
| Mar 11, 2026 | 153,300.00 | 155,000.00 | 153,300.00 | 154,400.00 | 154,400.00 | 0.78% | 1,361 |
| Mar 10, 2026 | 152,700.00 | 153,800.00 | 152,200.00 | 153,200.00 | 153,200.00 | 0.52% | 2,257 |
| 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 |