Japan Hotel REIT Investment Corporation (TYO:8985)
Japan
· Delayed Price · Currency is JPY 79,800
-100 (-0.13%)
At close: Mar 9, 2026
TYO:8985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79,700.00 | 80,800.00 | 79,400.00 | 79,900.00 | 79,900.00 | -0.37% | 130,296 |
| Mar 5, 2026 | 80,500.00 | 81,300.00 | 80,100.00 | 80,200.00 | 80,200.00 | 1.39% | 95,742 |
| Mar 4, 2026 | 79,200.00 | 79,300.00 | 79,100.00 | 79,100.00 | 79,100.00 | -1.98% | 337,943 |
| Mar 3, 2026 | 83,000.00 | 83,600.00 | 80,700.00 | 80,700.00 | 80,700.00 | -4.16% | 91,629 |
| Mar 2, 2026 | 84,200.00 | 84,500.00 | 83,500.00 | 84,200.00 | 84,200.00 | -0.71% | 22,892 |
| Feb 27, 2026 | 87,000.00 | 87,000.00 | 84,700.00 | 84,800.00 | 84,800.00 | -1.05% | 40,576 |
| Feb 26, 2026 | 86,600.00 | 86,700.00 | 85,000.00 | 85,700.00 | 85,700.00 | -0.92% | 23,485 |
| Feb 25, 2026 | 86,600.00 | 86,600.00 | 85,400.00 | 86,500.00 | 86,500.00 | 0.23% | 17,835 |
| Feb 24, 2026 | 87,100.00 | 87,200.00 | 86,200.00 | 86,300.00 | 86,300.00 | -0.80% | 16,367 |
| Feb 20, 2026 | 86,700.00 | 87,000.00 | 85,900.00 | 87,000.00 | 87,000.00 | 0.35% | 15,567 |
| Feb 19, 2026 | 86,900.00 | 87,000.00 | 86,000.00 | 86,700.00 | 86,700.00 | -0.23% | 11,068 |
| Feb 18, 2026 | 86,100.00 | 87,000.00 | 86,000.00 | 86,900.00 | 86,900.00 | 0.70% | 16,271 |
| Feb 17, 2026 | 86,500.00 | 86,500.00 | 85,200.00 | 86,300.00 | 86,300.00 | -0.35% | 13,112 |
| Feb 16, 2026 | 85,700.00 | 86,600.00 | 85,100.00 | 86,600.00 | 86,600.00 | 1.17% | 17,576 |
| Feb 13, 2026 | 84,800.00 | 86,700.00 | 84,700.00 | 85,600.00 | 85,600.00 | 0.35% | 28,871 |
| Feb 12, 2026 | 86,000.00 | 86,300.00 | 85,300.00 | 85,300.00 | 85,300.00 | -1.04% | 15,062 |
| Feb 10, 2026 | 85,600.00 | 86,400.00 | 85,400.00 | 86,200.00 | 86,200.00 | 1.06% | 21,700 |
| Feb 9, 2026 | 85,400.00 | 86,200.00 | 85,000.00 | 85,300.00 | 85,300.00 | 0.59% | 14,431 |
| Feb 6, 2026 | 84,500.00 | 85,100.00 | 83,400.00 | 84,800.00 | 84,800.00 | 0.12% | 13,346 |
| Feb 5, 2026 | 84,000.00 | 84,800.00 | 84,000.00 | 84,700.00 | 84,700.00 | 1.07% | 18,598 |
| Feb 4, 2026 | 83,300.00 | 84,100.00 | 82,900.00 | 83,800.00 | 83,800.00 | 0.60% | 13,331 |
| Feb 3, 2026 | 83,100.00 | 83,700.00 | 83,000.00 | 83,300.00 | 83,300.00 | 0.85% | 11,183 |
| Feb 2, 2026 | 83,700.00 | 83,700.00 | 82,600.00 | 82,600.00 | 82,600.00 | -0.60% | 16,389 |
| Jan 30, 2026 | 84,500.00 | 84,500.00 | 83,000.00 | 83,100.00 | 83,100.00 | -2.00% | 22,882 |
| Jan 29, 2026 | 83,100.00 | 84,800.00 | 82,500.00 | 84,800.00 | 84,800.00 | 1.80% | 21,503 |
| Jan 28, 2026 | 83,100.00 | 83,300.00 | 82,500.00 | 83,300.00 | 83,300.00 | -0.48% | 19,742 |
| Jan 27, 2026 | 83,400.00 | 83,800.00 | 82,900.00 | 83,700.00 | 83,700.00 | 0.48% | 11,374 |
| Jan 26, 2026 | 85,500.00 | 85,600.00 | 83,300.00 | 83,300.00 | 83,300.00 | -3.14% | 23,770 |
| Jan 23, 2026 | 85,000.00 | 86,500.00 | 84,500.00 | 86,000.00 | 86,000.00 | 3.49% | 34,554 |
| Jan 22, 2026 | 83,500.00 | 84,100.00 | 83,000.00 | 83,100.00 | 83,100.00 | 0.24% | 13,192 |
| Jan 21, 2026 | 83,700.00 | 84,000.00 | 82,400.00 | 82,900.00 | 82,900.00 | -1.19% | 21,221 |
| Jan 20, 2026 | 84,800.00 | 84,900.00 | 83,800.00 | 83,900.00 | 83,900.00 | -0.83% | 19,745 |
| Jan 19, 2026 | 85,300.00 | 85,400.00 | 84,400.00 | 84,600.00 | 84,600.00 | -0.35% | 13,646 |
| Jan 16, 2026 | 85,100.00 | 85,500.00 | 84,800.00 | 84,900.00 | 84,900.00 | -0.24% | 19,781 |
| Jan 15, 2026 | 84,500.00 | 85,100.00 | 84,500.00 | 85,100.00 | 85,100.00 | 0.35% | 16,101 |
| Jan 14, 2026 | 84,100.00 | 84,900.00 | 83,800.00 | 84,800.00 | 84,800.00 | 0.95% | 19,838 |
| Jan 13, 2026 | 84,000.00 | 84,000.00 | 83,200.00 | 84,000.00 | 84,000.00 | 0.24% | 19,284 |
| Jan 9, 2026 | 84,100.00 | 84,300.00 | 83,200.00 | 83,800.00 | 83,800.00 | -0.36% | 17,933 |
| Jan 8, 2026 | 83,900.00 | 84,200.00 | 83,500.00 | 84,100.00 | 84,100.00 | 0.24% | 17,635 |
| Jan 7, 2026 | 83,600.00 | 84,100.00 | 83,200.00 | 83,900.00 | 83,900.00 | 0.12% | 19,415 |
| Jan 6, 2026 | 82,300.00 | 83,800.00 | 82,200.00 | 83,800.00 | 83,800.00 | 1.82% | 14,954 |
| Jan 5, 2026 | 82,200.00 | 82,600.00 | 80,900.00 | 82,300.00 | 82,300.00 | 0.61% | 29,400 |
| Dec 30, 2025 | 82,500.00 | 82,700.00 | 81,600.00 | 81,800.00 | 81,800.00 | -0.37% | 22,293 |
| Dec 29, 2025 | 81,400.00 | 82,700.00 | 81,000.00 | 82,100.00 | 82,100.00 | -4.76% | 47,629 |
| Dec 26, 2025 | 86,800.00 | 87,500.00 | 86,200.00 | 86,200.00 | 81,370.00 | -0.81% | 57,680 |
| Dec 25, 2025 | 87,400.00 | 87,400.00 | 86,700.00 | 86,900.00 | 82,030.78 | 0.12% | 17,430 |
| Dec 24, 2025 | 87,100.00 | 87,500.00 | 86,600.00 | 86,800.00 | 81,936.38 | - | 18,355 |
| Dec 23, 2025 | 86,300.00 | 87,200.00 | 86,100.00 | 86,800.00 | 81,936.38 | 0.93% | 23,255 |
| Dec 22, 2025 | 86,100.00 | 86,500.00 | 85,600.00 | 86,000.00 | 81,181.21 | 0.35% | 16,506 |
| Dec 19, 2025 | 85,300.00 | 86,200.00 | 85,200.00 | 85,700.00 | 80,898.02 | 0.71% | 21,519 |
| Dec 18, 2025 | 84,800.00 | 85,100.00 | 84,400.00 | 85,100.00 | 80,331.64 | 0.35% | 26,933 |
| Dec 17, 2025 | 85,300.00 | 85,300.00 | 84,600.00 | 84,800.00 | 80,048.45 | -0.82% | 21,348 |
| Dec 16, 2025 | 86,300.00 | 86,800.00 | 85,500.00 | 85,500.00 | 80,709.22 | -0.81% | 15,288 |
| Dec 15, 2025 | 85,800.00 | 86,400.00 | 85,400.00 | 86,200.00 | 81,370.00 | 0.47% | 11,093 |
| Dec 12, 2025 | 84,500.00 | 86,000.00 | 84,400.00 | 85,800.00 | 80,992.41 | 1.30% | 28,053 |
| Dec 11, 2025 | 86,000.00 | 86,200.00 | 84,400.00 | 84,700.00 | 79,954.05 | -1.40% | 18,161 |
| Dec 10, 2025 | 85,800.00 | 86,400.00 | 85,600.00 | 85,900.00 | 81,086.81 | 0.35% | 14,715 |
| Dec 9, 2025 | 85,500.00 | 85,700.00 | 84,900.00 | 85,600.00 | 80,803.62 | 0.12% | 13,753 |
| Dec 8, 2025 | 85,900.00 | 86,400.00 | 84,900.00 | 85,500.00 | 80,709.22 | -0.23% | 16,234 |
| Dec 5, 2025 | 85,400.00 | 86,100.00 | 85,200.00 | 85,700.00 | 80,898.02 | 0.35% | 17,969 |
| Dec 4, 2025 | 85,800.00 | 85,900.00 | 85,100.00 | 85,400.00 | 80,614.83 | -0.23% | 14,946 |
| Dec 3, 2025 | 85,300.00 | 85,600.00 | 84,600.00 | 85,600.00 | 80,803.62 | 0.23% | 15,538 |
| Dec 2, 2025 | 85,000.00 | 86,000.00 | 84,900.00 | 85,400.00 | 80,614.83 | -0.23% | 18,823 |
| Dec 1, 2025 | 86,200.00 | 86,300.00 | 85,600.00 | 85,600.00 | 80,803.62 | -0.81% | 20,758 |
| Nov 28, 2025 | 86,500.00 | 86,800.00 | 86,000.00 | 86,300.00 | 81,464.40 | -0.23% | 19,704 |
| Nov 27, 2025 | 85,700.00 | 86,700.00 | 85,400.00 | 86,500.00 | 81,653.19 | 0.82% | 29,738 |
| Nov 26, 2025 | 85,500.00 | 86,400.00 | 85,400.00 | 85,800.00 | 80,992.41 | 0.47% | 21,720 |
| Nov 25, 2025 | 86,500.00 | 86,500.00 | 85,400.00 | 85,400.00 | 80,614.83 | 0.47% | 26,436 |
| Nov 21, 2025 | 84,400.00 | 85,300.00 | 83,600.00 | 85,000.00 | 80,237.24 | 0.71% | 21,960 |
| Nov 20, 2025 | 84,500.00 | 85,400.00 | 83,500.00 | 84,400.00 | 79,670.86 | 0.12% | 30,412 |
| Nov 19, 2025 | 85,200.00 | 85,200.00 | 83,700.00 | 84,300.00 | 79,576.46 | -0.35% | 37,988 |
| Nov 18, 2025 | 87,500.00 | 87,600.00 | 84,600.00 | 84,600.00 | 79,859.65 | -3.86% | 57,425 |
| Nov 17, 2025 | 90,500.00 | 90,500.00 | 87,200.00 | 88,000.00 | 83,069.14 | -3.72% | 40,039 |
| Nov 14, 2025 | 90,600.00 | 91,400.00 | 90,300.00 | 91,400.00 | 86,278.63 | 0.77% | 12,198 |
| Nov 13, 2025 | 91,100.00 | 91,100.00 | 90,500.00 | 90,700.00 | 85,617.85 | -0.11% | 6,169 |
| Nov 12, 2025 | 90,800.00 | 91,600.00 | 90,700.00 | 90,800.00 | 85,712.25 | -0.33% | 7,517 |
| Nov 11, 2025 | 90,800.00 | 91,100.00 | 90,300.00 | 91,100.00 | 85,995.44 | 0.89% | 7,692 |
| Nov 10, 2025 | 89,700.00 | 91,000.00 | 89,500.00 | 90,300.00 | 85,240.27 | 1.57% | 14,672 |
| Nov 7, 2025 | 90,200.00 | 90,400.00 | 88,800.00 | 88,900.00 | 83,918.71 | -1.44% | 18,411 |
| Nov 6, 2025 | 91,100.00 | 91,200.00 | 89,700.00 | 90,200.00 | 85,145.87 | -0.77% | 15,301 |
| Nov 5, 2025 | 90,500.00 | 90,900.00 | 89,000.00 | 90,900.00 | 85,806.65 | 0.55% | 17,387 |
| Nov 4, 2025 | 89,900.00 | 90,500.00 | 89,600.00 | 90,400.00 | 85,334.66 | 0.67% | 14,085 |
| Oct 31, 2025 | 90,500.00 | 90,600.00 | 89,800.00 | 89,800.00 | 84,768.28 | -0.99% | 15,767 |
| Oct 30, 2025 | 89,800.00 | 90,700.00 | 89,300.00 | 90,700.00 | 85,617.85 | 0.67% | 11,701 |
| Oct 29, 2025 | 90,600.00 | 90,700.00 | 89,500.00 | 90,100.00 | 85,051.47 | -0.55% | 13,048 |
| Oct 28, 2025 | 91,600.00 | 91,600.00 | 90,600.00 | 90,600.00 | 85,523.46 | -1.09% | 10,273 |
| Oct 27, 2025 | 90,700.00 | 91,600.00 | 90,500.00 | 91,600.00 | 86,467.42 | 1.33% | 14,786 |
| Oct 24, 2025 | 91,200.00 | 91,300.00 | 90,200.00 | 90,400.00 | 85,334.66 | -0.77% | 12,778 |
| Oct 23, 2025 | 89,900.00 | 91,100.00 | 89,600.00 | 91,100.00 | 85,995.44 | 1.22% | 11,416 |
| Oct 22, 2025 | 89,500.00 | 90,000.00 | 89,200.00 | 90,000.00 | 84,957.08 | 0.78% | 10,413 |
| Oct 21, 2025 | 89,300.00 | 89,700.00 | 88,700.00 | 89,300.00 | 84,296.30 | 0.45% | 10,086 |
| Oct 20, 2025 | 89,200.00 | 89,200.00 | 88,400.00 | 88,900.00 | 83,918.71 | 0.11% | 8,965 |
| Oct 17, 2025 | 89,100.00 | 89,400.00 | 88,200.00 | 88,800.00 | 83,824.32 | -0.67% | 15,753 |
| Oct 16, 2025 | 88,900.00 | 89,500.00 | 88,700.00 | 89,400.00 | 84,390.70 | 0.56% | 11,362 |
| Oct 15, 2025 | 87,500.00 | 89,000.00 | 87,400.00 | 88,900.00 | 83,918.71 | 1.60% | 13,933 |
| Oct 14, 2025 | 87,600.00 | 88,300.00 | 86,600.00 | 87,500.00 | 82,597.16 | -0.79% | 18,633 |
| Oct 10, 2025 | 88,700.00 | 88,800.00 | 88,200.00 | 88,200.00 | 83,257.94 | -0.56% | 12,334 |
| Oct 9, 2025 | 88,800.00 | 89,200.00 | 88,300.00 | 88,700.00 | 83,729.92 | -0.22% | 16,261 |
| Oct 8, 2025 | 89,400.00 | 89,500.00 | 88,600.00 | 88,900.00 | 83,918.71 | -0.67% | 17,673 |
| Oct 7, 2025 | 89,500.00 | 90,000.00 | 89,300.00 | 89,500.00 | 84,485.09 | -0.89% | 17,343 |