Daiwa House REIT Investment Corporation (TYO:8984)
Japan
· Delayed Price · Currency is JPY 139,600
-100 (-0.07%)
At close: Dec 5, 2025
TYO:8984 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 139,700.00 | 140,600.00 | 139,300.00 | 139,600.00 | 139,600.00 | -0.07% | 5,847 |
| Dec 4, 2025 | 140,300.00 | 140,600.00 | 139,300.00 | 139,700.00 | 139,700.00 | -0.71% | 8,336 |
| Dec 3, 2025 | 140,600.00 | 141,200.00 | 139,800.00 | 140,700.00 | 140,700.00 | -0.42% | 8,452 |
| Dec 2, 2025 | 140,800.00 | 142,100.00 | 140,500.00 | 141,300.00 | 141,300.00 | 0.36% | 8,551 |
| Dec 1, 2025 | 142,800.00 | 143,200.00 | 140,800.00 | 140,800.00 | 140,800.00 | -0.56% | 12,271 |
| Nov 28, 2025 | 143,000.00 | 144,500.00 | 141,600.00 | 141,600.00 | 141,600.00 | -0.70% | 11,772 |
| Nov 27, 2025 | 141,700.00 | 142,900.00 | 141,600.00 | 142,600.00 | 142,600.00 | 0.92% | 9,392 |
| Nov 26, 2025 | 140,500.00 | 141,500.00 | 140,100.00 | 141,300.00 | 141,300.00 | 0.43% | 8,221 |
| Nov 25, 2025 | 141,400.00 | 141,400.00 | 140,000.00 | 140,700.00 | 140,700.00 | 0.14% | 9,625 |
| Nov 21, 2025 | 138,200.00 | 141,100.00 | 138,100.00 | 140,500.00 | 140,500.00 | 2.03% | 14,382 |
| Nov 20, 2025 | 138,400.00 | 139,200.00 | 137,700.00 | 137,700.00 | 137,700.00 | 0.29% | 8,530 |
| Nov 19, 2025 | 136,800.00 | 137,800.00 | 136,600.00 | 137,300.00 | 137,300.00 | 0.51% | 9,592 |
| Nov 18, 2025 | 139,100.00 | 139,800.00 | 136,500.00 | 136,600.00 | 136,600.00 | -1.80% | 9,434 |
| Nov 17, 2025 | 137,600.00 | 139,100.00 | 137,200.00 | 139,100.00 | 139,100.00 | 1.09% | 8,132 |
| Nov 14, 2025 | 138,100.00 | 139,200.00 | 137,600.00 | 137,600.00 | 137,600.00 | -0.36% | 11,928 |
| Nov 13, 2025 | 137,800.00 | 138,400.00 | 137,100.00 | 138,100.00 | 138,100.00 | 0.07% | 7,315 |
| Nov 12, 2025 | 137,800.00 | 139,000.00 | 137,700.00 | 138,000.00 | 138,000.00 | 0.15% | 8,600 |
| Nov 11, 2025 | 136,700.00 | 138,400.00 | 136,400.00 | 137,800.00 | 137,800.00 | 1.10% | 6,885 |
| Nov 10, 2025 | 136,700.00 | 137,500.00 | 136,200.00 | 136,300.00 | 136,300.00 | 0.29% | 9,512 |
| Nov 7, 2025 | 136,300.00 | 136,700.00 | 135,700.00 | 135,900.00 | 135,900.00 | -0.29% | 8,590 |
| Nov 6, 2025 | 135,700.00 | 136,900.00 | 135,500.00 | 136,300.00 | 136,300.00 | 0.66% | 8,690 |
| Nov 5, 2025 | 134,200.00 | 135,400.00 | 133,400.00 | 135,400.00 | 135,400.00 | 0.89% | 15,520 |
| Nov 4, 2025 | 133,000.00 | 134,800.00 | 132,800.00 | 134,200.00 | 134,200.00 | 1.05% | 8,335 |
| Oct 31, 2025 | 132,100.00 | 133,900.00 | 132,100.00 | 132,800.00 | 132,800.00 | 0.45% | 10,992 |
| Oct 30, 2025 | 132,200.00 | 133,000.00 | 131,500.00 | 132,200.00 | 132,200.00 | - | 9,518 |
| Oct 29, 2025 | 132,900.00 | 133,500.00 | 131,200.00 | 132,200.00 | 132,200.00 | -0.15% | 9,092 |
| Oct 28, 2025 | 132,900.00 | 133,000.00 | 132,000.00 | 132,400.00 | 132,400.00 | -0.30% | 8,883 |
| Oct 27, 2025 | 132,300.00 | 133,200.00 | 132,300.00 | 132,800.00 | 132,800.00 | 0.76% | 7,758 |
| Oct 24, 2025 | 132,500.00 | 133,000.00 | 131,400.00 | 131,800.00 | 131,800.00 | -0.30% | 9,453 |
| Oct 23, 2025 | 131,000.00 | 132,200.00 | 130,500.00 | 132,200.00 | 132,200.00 | 0.92% | 10,775 |
| Oct 22, 2025 | 130,400.00 | 131,100.00 | 130,100.00 | 131,000.00 | 131,000.00 | 0.69% | 7,867 |
| Oct 21, 2025 | 130,900.00 | 131,300.00 | 129,500.00 | 130,100.00 | 130,100.00 | -0.61% | 7,929 |
| Oct 20, 2025 | 130,300.00 | 131,700.00 | 129,700.00 | 130,900.00 | 130,900.00 | 1.24% | 10,148 |
| Oct 17, 2025 | 129,000.00 | 130,100.00 | 128,600.00 | 129,300.00 | 129,300.00 | - | 6,557 |
| Oct 16, 2025 | 128,500.00 | 129,400.00 | 128,300.00 | 129,300.00 | 129,300.00 | 1.02% | 5,003 |
| Oct 15, 2025 | 127,500.00 | 128,500.00 | 127,500.00 | 128,000.00 | 128,000.00 | -0.08% | 9,000 |
| Oct 14, 2025 | 128,300.00 | 128,900.00 | 127,100.00 | 128,100.00 | 128,100.00 | -0.23% | 9,401 |
| Oct 10, 2025 | 128,500.00 | 129,200.00 | 128,100.00 | 128,400.00 | 128,400.00 | -0.08% | 6,025 |
| Oct 9, 2025 | 128,000.00 | 128,500.00 | 127,300.00 | 128,500.00 | 128,500.00 | 0.39% | 6,173 |
| Oct 8, 2025 | 129,000.00 | 129,400.00 | 128,000.00 | 128,000.00 | 128,000.00 | -0.47% | 5,331 |
| Oct 7, 2025 | 129,200.00 | 129,400.00 | 128,200.00 | 128,600.00 | 128,600.00 | -0.16% | 8,813 |
| Oct 6, 2025 | 127,200.00 | 129,400.00 | 127,100.00 | 128,800.00 | 128,800.00 | 2.22% | 11,502 |
| Oct 3, 2025 | 125,500.00 | 126,200.00 | 125,000.00 | 126,000.00 | 126,000.00 | 0.24% | 8,809 |
| Oct 2, 2025 | 125,500.00 | 126,300.00 | 124,400.00 | 125,700.00 | 125,700.00 | 0.24% | 11,612 |
| Oct 1, 2025 | 125,500.00 | 125,900.00 | 124,100.00 | 125,400.00 | 125,400.00 | -0.48% | 7,698 |
| Sep 30, 2025 | 125,300.00 | 126,500.00 | 124,900.00 | 126,000.00 | 126,000.00 | 0.96% | 8,696 |
| Sep 29, 2025 | 127,000.00 | 127,000.00 | 124,500.00 | 124,800.00 | 124,800.00 | -1.89% | 13,041 |
| Sep 26, 2025 | 126,400.00 | 127,200.00 | 126,200.00 | 127,200.00 | 127,200.00 | 0.55% | 11,795 |
| Sep 25, 2025 | 126,700.00 | 127,100.00 | 125,900.00 | 126,500.00 | 126,500.00 | 0.32% | 8,184 |
| Sep 24, 2025 | 126,600.00 | 126,900.00 | 125,600.00 | 126,100.00 | 126,100.00 | -0.16% | 9,070 |
| Sep 22, 2025 | 126,500.00 | 126,900.00 | 125,700.00 | 126,300.00 | 126,300.00 | 0.32% | 9,495 |
| Sep 19, 2025 | 127,900.00 | 127,900.00 | 125,500.00 | 125,900.00 | 125,900.00 | -1.49% | 22,907 |
| Sep 18, 2025 | 128,300.00 | 128,300.00 | 127,000.00 | 127,800.00 | 127,800.00 | -0.39% | 6,157 |
| Sep 17, 2025 | 128,700.00 | 129,100.00 | 127,600.00 | 128,300.00 | 128,300.00 | -0.62% | 7,170 |
| Sep 16, 2025 | 127,500.00 | 129,100.00 | 127,500.00 | 129,100.00 | 129,100.00 | 0.78% | 9,188 |
| Sep 12, 2025 | 127,300.00 | 128,600.00 | 127,300.00 | 128,100.00 | 128,100.00 | 0.55% | 14,458 |
| Sep 11, 2025 | 126,400.00 | 127,600.00 | 126,300.00 | 127,400.00 | 127,400.00 | 0.79% | 7,967 |
| Sep 10, 2025 | 126,000.00 | 126,500.00 | 125,600.00 | 126,400.00 | 126,400.00 | 0.08% | 7,199 |
| Sep 9, 2025 | 125,800.00 | 126,400.00 | 125,400.00 | 126,300.00 | 126,300.00 | 0.56% | 8,710 |
| Sep 8, 2025 | 125,500.00 | 126,700.00 | 125,500.00 | 125,600.00 | 125,600.00 | 0.32% | 10,308 |
| Sep 5, 2025 | 125,600.00 | 126,100.00 | 125,000.00 | 125,200.00 | 125,200.00 | -0.40% | 11,874 |
| Sep 4, 2025 | 126,400.00 | 126,400.00 | 124,900.00 | 125,700.00 | 125,700.00 | -0.48% | 12,693 |
| Sep 3, 2025 | 128,000.00 | 128,000.00 | 125,600.00 | 126,300.00 | 126,300.00 | -1.33% | 13,521 |
| Sep 2, 2025 | 128,300.00 | 128,600.00 | 127,700.00 | 128,000.00 | 128,000.00 | -0.08% | 6,735 |
| Sep 1, 2025 | 127,000.00 | 128,700.00 | 127,000.00 | 128,100.00 | 128,100.00 | 0.95% | 9,213 |
| Aug 29, 2025 | 128,900.00 | 128,900.00 | 126,400.00 | 126,900.00 | 126,900.00 | -1.55% | 11,714 |
| Aug 28, 2025 | 127,700.00 | 128,900.00 | 127,200.00 | 128,900.00 | 128,900.00 | -1.57% | 15,355 |
| Aug 27, 2025 | 128,500.00 | 131,400.00 | 128,500.00 | 130,950.00 | 127,662.00 | 0.85% | 19,920 |
| Aug 26, 2025 | 130,950.00 | 130,950.00 | 129,350.00 | 129,850.00 | 126,589.62 | -0.69% | 17,878 |
| Aug 25, 2025 | 130,650.00 | 130,800.00 | 130,000.00 | 130,750.00 | 127,467.02 | 0.31% | 7,302 |
| Aug 22, 2025 | 130,250.00 | 130,600.00 | 129,900.00 | 130,350.00 | 127,077.07 | -0.08% | 6,236 |
| Aug 21, 2025 | 131,000.00 | 131,400.00 | 130,250.00 | 130,450.00 | 127,174.55 | -0.42% | 7,814 |
| Aug 20, 2025 | 130,850.00 | 131,700.00 | 130,650.00 | 131,000.00 | 127,710.74 | 0.27% | 8,650 |
| Aug 19, 2025 | 130,000.00 | 130,950.00 | 129,700.00 | 130,650.00 | 127,369.53 | 0.58% | 6,928 |
| Aug 18, 2025 | 129,250.00 | 130,350.00 | 129,250.00 | 129,900.00 | 126,638.36 | 0.50% | 8,848 |
| Aug 15, 2025 | 129,750.00 | 129,750.00 | 128,700.00 | 129,250.00 | 126,004.68 | -0.39% | 13,576 |
| Aug 14, 2025 | 129,600.00 | 130,150.00 | 129,250.00 | 129,750.00 | 126,492.13 | -0.19% | 11,150 |
| Aug 13, 2025 | 130,200.00 | 130,750.00 | 129,500.00 | 130,000.00 | 126,735.85 | -0.08% | 16,924 |
| Aug 12, 2025 | 129,950.00 | 130,250.00 | 128,450.00 | 130,100.00 | 126,833.34 | 0.85% | 14,672 |
| Aug 8, 2025 | 129,050.00 | 129,500.00 | 128,500.00 | 129,000.00 | 125,760.96 | -0.42% | 18,912 |
| Aug 7, 2025 | 130,000.00 | 130,200.00 | 128,750.00 | 129,550.00 | 126,297.15 | - | 12,594 |
| Aug 6, 2025 | 128,450.00 | 129,700.00 | 128,300.00 | 129,550.00 | 126,297.15 | 0.82% | 15,290 |
| Aug 5, 2025 | 127,750.00 | 128,800.00 | 127,400.00 | 128,500.00 | 125,273.52 | 0.94% | 12,764 |
| Aug 4, 2025 | 127,100.00 | 127,500.00 | 126,650.00 | 127,300.00 | 124,103.65 | 0.08% | 12,284 |
| Aug 1, 2025 | 126,550.00 | 127,500.00 | 126,100.00 | 127,200.00 | 124,006.16 | 0.51% | 13,738 |
| Jul 31, 2025 | 126,900.00 | 127,250.00 | 125,700.00 | 126,550.00 | 123,372.48 | -0.67% | 22,972 |
| Jul 30, 2025 | 125,750.00 | 128,100.00 | 125,500.00 | 127,400.00 | 124,201.14 | 1.43% | 52,810 |
| Jul 29, 2025 | 124,550.00 | 126,000.00 | 124,550.00 | 125,600.00 | 122,446.33 | 0.84% | 16,168 |
| Jul 28, 2025 | 122,150.00 | 125,950.00 | 122,150.00 | 124,550.00 | 121,422.70 | 2.59% | 22,170 |
| Jul 25, 2025 | 120,850.00 | 121,600.00 | 120,600.00 | 121,400.00 | 118,351.79 | 0.54% | 7,490 |
| Jul 24, 2025 | 120,500.00 | 121,500.00 | 120,400.00 | 120,750.00 | 117,718.11 | 0.42% | 10,754 |
| Jul 23, 2025 | 120,350.00 | 121,200.00 | 120,250.00 | 120,250.00 | 117,230.66 | -0.62% | 8,626 |
| Jul 22, 2025 | 121,100.00 | 121,250.00 | 120,200.00 | 121,000.00 | 117,961.83 | - | 6,624 |
| Jul 18, 2025 | 121,400.00 | 121,500.00 | 120,900.00 | 121,000.00 | 117,961.83 | -0.33% | 7,384 |
| Jul 17, 2025 | 121,550.00 | 121,650.00 | 121,000.00 | 121,400.00 | 118,351.79 | 0.17% | 8,316 |
| Jul 16, 2025 | 121,050.00 | 121,750.00 | 120,900.00 | 121,200.00 | 118,156.81 | 0.29% | 8,576 |
| Jul 15, 2025 | 121,400.00 | 121,800.00 | 120,650.00 | 120,850.00 | 117,815.60 | -0.53% | 9,462 |
| Jul 14, 2025 | 121,100.00 | 121,500.00 | 120,300.00 | 121,500.00 | 118,449.28 | 0.79% | 5,346 |
| Jul 11, 2025 | 120,650.00 | 121,100.00 | 120,400.00 | 120,550.00 | 117,523.13 | 0.08% | 7,570 |
| Jul 10, 2025 | 120,550.00 | 120,750.00 | 120,050.00 | 120,450.00 | 117,425.64 | -0.08% | 7,104 |