Japan Hotel REIT Investment Corporation (TYO:8985)
Japan
· Delayed Price · Currency is JPY 78,300
-900 (-1.14%)
Apr 28, 2026, 3:30 PM JST
TYO:8985 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79,600.00 | 79,600.00 | 78,100.00 | 78,300.00 | 78,300.00 | -1.14% | 25,298 |
| Apr 27, 2026 | 79,700.00 | 80,100.00 | 78,800.00 | 79,200.00 | 79,200.00 | -0.63% | 30,743 |
| Apr 24, 2026 | 80,400.00 | 80,800.00 | 79,600.00 | 79,700.00 | 79,700.00 | -1.12% | 25,315 |
| Apr 23, 2026 | 80,200.00 | 80,600.00 | 79,500.00 | 80,600.00 | 80,600.00 | 1.00% | 35,952 |
| Apr 22, 2026 | 80,200.00 | 80,200.00 | 79,600.00 | 79,800.00 | 79,800.00 | -0.87% | 29,993 |
| Apr 21, 2026 | 80,400.00 | 80,700.00 | 80,100.00 | 80,500.00 | 80,500.00 | 0.37% | 27,285 |
| Apr 20, 2026 | 79,900.00 | 80,600.00 | 79,900.00 | 80,200.00 | 80,200.00 | 0.63% | 19,102 |
| Apr 17, 2026 | 80,400.00 | 80,500.00 | 79,500.00 | 79,700.00 | 79,700.00 | -1.12% | 29,051 |
| Apr 16, 2026 | 80,000.00 | 80,700.00 | 79,700.00 | 80,600.00 | 80,600.00 | 0.88% | 33,814 |
| Apr 15, 2026 | 79,900.00 | 80,200.00 | 79,600.00 | 79,900.00 | 79,900.00 | 0.38% | 29,377 |
| Apr 14, 2026 | 79,500.00 | 80,400.00 | 79,100.00 | 79,600.00 | 79,600.00 | 0.51% | 36,540 |
| Apr 13, 2026 | 78,500.00 | 79,300.00 | 78,200.00 | 79,200.00 | 79,200.00 | 0.89% | 38,270 |
| Apr 10, 2026 | 78,900.00 | 79,300.00 | 78,200.00 | 78,500.00 | 78,500.00 | 0.13% | 25,620 |
| Apr 9, 2026 | 78,900.00 | 79,000.00 | 78,100.00 | 78,400.00 | 78,400.00 | -0.76% | 29,513 |
| Apr 8, 2026 | 78,500.00 | 79,000.00 | 77,400.00 | 79,000.00 | 79,000.00 | 3.54% | 41,357 |
| Apr 7, 2026 | 76,900.00 | 77,500.00 | 76,300.00 | 76,300.00 | 76,300.00 | -0.52% | 21,263 |
| Apr 6, 2026 | 76,400.00 | 76,900.00 | 76,100.00 | 76,700.00 | 76,700.00 | 0.26% | 18,322 |
| Apr 3, 2026 | 76,100.00 | 76,800.00 | 75,800.00 | 76,500.00 | 76,500.00 | 1.19% | 19,611 |
| Apr 2, 2026 | 77,300.00 | 77,700.00 | 75,600.00 | 75,600.00 | 75,600.00 | -1.31% | 47,976 |
| Apr 1, 2026 | 75,900.00 | 76,700.00 | 75,800.00 | 76,600.00 | 76,600.00 | 2.54% | 41,028 |
| Mar 31, 2026 | 75,100.00 | 75,600.00 | 74,500.00 | 74,700.00 | 74,700.00 | 0.40% | 50,604 |
| Mar 30, 2026 | 75,500.00 | 75,600.00 | 74,400.00 | 74,400.00 | 74,400.00 | -4.25% | 65,047 |
| Mar 27, 2026 | 77,500.00 | 78,000.00 | 77,300.00 | 77,700.00 | 77,700.00 | 0.26% | 22,779 |
| Mar 26, 2026 | 77,700.00 | 77,700.00 | 76,900.00 | 77,500.00 | 77,500.00 | -0.13% | 26,176 |
| Mar 25, 2026 | 77,800.00 | 77,900.00 | 77,100.00 | 77,600.00 | 77,600.00 | 1.17% | 27,803 |
| Mar 24, 2026 | 76,700.00 | 77,300.00 | 76,500.00 | 76,700.00 | 76,700.00 | 1.46% | 39,908 |
| Mar 23, 2026 | 76,600.00 | 77,100.00 | 75,000.00 | 75,600.00 | 75,600.00 | -2.83% | 44,973 |
| Mar 19, 2026 | 79,000.00 | 79,000.00 | 77,800.00 | 77,800.00 | 77,800.00 | -2.14% | 46,575 |
| Mar 18, 2026 | 79,100.00 | 79,900.00 | 79,000.00 | 79,500.00 | 79,500.00 | 0.38% | 44,625 |
| Mar 17, 2026 | 78,900.00 | 79,500.00 | 78,600.00 | 79,200.00 | 79,200.00 | 1.41% | 36,872 |
| Mar 16, 2026 | 78,000.00 | 78,700.00 | 77,600.00 | 78,100.00 | 78,100.00 | 0.13% | 36,288 |
| Mar 13, 2026 | 78,700.00 | 79,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | -1.14% | 46,223 |
| Mar 12, 2026 | 79,300.00 | 79,600.00 | 78,600.00 | 78,900.00 | 78,900.00 | -1.00% | 51,579 |
| Mar 11, 2026 | 80,000.00 | 80,400.00 | 79,000.00 | 79,700.00 | 79,700.00 | 0.38% | 80,907 |
| Mar 10, 2026 | 79,500.00 | 81,100.00 | 78,600.00 | 79,400.00 | 79,400.00 | -0.50% | 327,359 |
| Mar 9, 2026 | 78,400.00 | 80,000.00 | 78,100.00 | 79,800.00 | 79,800.00 | -0.13% | 193,426 |
| 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 |