CRE Logistics REIT, Inc 3487
TSE · Japan · Finance
¥131,800.00-1,700.00 (-1.27%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥131,800.00 | -1.27% | ¥133,800.00 | ¥133,800.00 | ¥131,700.00 | 2.14K |
| 2026-10-01 | ¥133,500.00 | -0.82% | ¥134,500.00 | ¥134,700.00 | ¥133,300.00 | 1.77K |
| 2026-09-30 | ¥134,600.00 | -0.15% | ¥134,600.00 | ¥135,100.00 | ¥133,700.00 | 1.71K |
| 2026-09-29 | ¥134,800.00 | -1.17% | ¥135,700.00 | ¥136,300.00 | ¥134,400.00 | 2.05K |
| 2026-09-28 | ¥136,400.00 | +0.22% | ¥136,000.00 | ¥136,400.00 | ¥135,600.00 | 1.17K |
| 2026-09-25 | ¥136,100.00 | -0.44% | ¥136,800.00 | ¥137,300.00 | ¥135,500.00 | 1.22K |
| 2026-09-24 | ¥136,700.00 | +0.15% | ¥136,600.00 | ¥137,000.00 | ¥136,000.00 | 1.48K |
| 2026-09-18 | ¥136,500.00 | -0.58% | ¥138,400.00 | ¥138,400.00 | ¥136,500.00 | 3.70K |
| 2026-09-17 | ¥137,300.00 | +0.15% | ¥137,100.00 | ¥137,700.00 | ¥136,900.00 | 1.37K |
| 2026-09-16 | ¥137,100.00 | +0.44% | ¥136,600.00 | ¥137,600.00 | ¥136,300.00 | 1.59K |
| 2026-09-15 | ¥136,500.00 | +0.22% | ¥136,200.00 | ¥137,000.00 | ¥135,900.00 | 2.39K |
| 2026-09-14 | ¥136,200.00 | +0.37% | ¥135,500.00 | ¥137,300.00 | ¥135,500.00 | 1.63K |
| 2026-09-11 | ¥135,700.00 | -1.09% | ¥139,600.00 | ¥139,600.00 | ¥135,500.00 | 3.98K |
| 2026-09-10 | ¥137,200.00 | +1.11% | ¥135,900.00 | ¥137,200.00 | ¥135,800.00 | 1.78K |
| 2026-09-09 | ¥135,700.00 | +0.44% | ¥134,800.00 | ¥136,300.00 | ¥134,600.00 | 2.25K |
| 2026-09-08 | ¥135,100.00 | -0.81% | ¥135,900.00 | ¥136,400.00 | ¥134,700.00 | 2.32K |
| 2026-09-07 | ¥136,200.00 | +0.81% | ¥135,100.00 | ¥136,500.00 | ¥134,900.00 | 1.97K |
| 2026-09-04 | ¥135,100.00 | -0.15% | ¥135,300.00 | ¥136,200.00 | ¥134,900.00 | 2.24K |
| 2026-09-03 | ¥135,300.00 | +0.30% | ¥134,900.00 | ¥136,000.00 | ¥134,700.00 | 2.77K |
| 2026-09-02 | ¥134,900.00 | +0.30% | ¥134,400.00 | ¥135,600.00 | ¥133,500.00 | 2.70K |
| 2026-09-01 | ¥134,500.00 | -0.07% | ¥134,300.00 | ¥134,800.00 | ¥133,700.00 | 2.52K |
| 2026-08-31 | ¥134,600.00 | -0.15% | ¥135,300.00 | ¥135,500.00 | ¥133,700.00 | 20.38K |
| 2026-08-28 | ¥134,800.00 | -1.32% | ¥136,700.00 | ¥136,700.00 | ¥134,400.00 | 3.52K |
| 2026-08-27 | ¥136,600.00 | -0.22% | ¥136,900.00 | ¥137,100.00 | ¥136,400.00 | 2.72K |
| 2026-08-26 | ¥136,900.00 | +0.22% | ¥136,700.00 | ¥137,100.00 | ¥136,200.00 | 1.35K |
| 2026-08-25 | ¥136,600.00 | -0.15% | ¥136,800.00 | ¥137,500.00 | ¥136,300.00 | 1.59K |
| 2026-08-24 | ¥136,800.00 | +1.86% | ¥134,600.00 | ¥136,800.00 | ¥134,500.00 | 3.58K |
| 2026-08-21 | ¥134,300.00 | -0.15% | ¥134,600.00 | ¥134,600.00 | ¥133,600.00 | 2.62K |
| 2026-08-20 | ¥134,500.00 | +0.67% | ¥133,900.00 | ¥134,700.00 | ¥133,500.00 | 3.42K |
| 2026-08-19 | ¥133,600.00 | -0.60% | ¥134,900.00 | ¥134,900.00 | ¥133,100.00 | 4.93K |
| 2026-08-18 | ¥134,400.00 | -1.97% | ¥137,100.00 | ¥137,100.00 | ¥134,100.00 | 3.47K |
| 2026-08-17 | ¥137,100.00 | +0.07% | ¥137,500.00 | ¥137,700.00 | ¥136,600.00 | 1.72K |
| 2026-08-14 | ¥137,000.00 | +0.66% | ¥135,600.00 | ¥137,200.00 | ¥135,400.00 | 2.25K |
| 2026-08-13 | ¥136,100.00 | -0.58% | ¥136,400.00 | ¥137,000.00 | ¥135,500.00 | 2.16K |
| 2026-08-12 | ¥136,900.00 | +0.81% | ¥135,100.00 | ¥137,000.00 | ¥135,100.00 | 1.78K |
| 2026-08-10 | ¥135,800.00 | -0.15% | ¥135,900.00 | ¥135,900.00 | ¥135,100.00 | 1.64K |
| 2026-08-07 | ¥136,000.00 | -0.51% | ¥136,500.00 | ¥137,400.00 | ¥135,300.00 | 1.61K |
| 2026-08-06 | ¥136,700.00 | +0.07% | ¥136,100.00 | ¥136,800.00 | ¥135,400.00 | 2.00K |
| 2026-08-05 | ¥136,600.00 | -0.29% | ¥137,100.00 | ¥137,400.00 | ¥135,900.00 | 2.37K |
| 2026-08-04 | ¥137,000.00 | -1.23% | ¥138,300.00 | ¥138,400.00 | ¥137,000.00 | 1.51K |
| 2026-08-03 | ¥138,700.00 | -1.63% | ¥141,000.00 | ¥141,200.00 | ¥138,400.00 | 2.32K |
| 2026-07-31 | ¥141,000.00 | -1.88% | ¥145,300.00 | ¥145,300.00 | ¥140,800.00 | 2.68K |
| 2026-07-30 | ¥143,700.00 | -2.38% | ¥146,400.00 | ¥146,900.00 | ¥143,700.00 | 9.75K |
| 2026-07-29 | ¥147,200.00 | +1.94% | ¥145,000.00 | ¥147,200.00 | ¥144,400.00 | 2.20K |
| 2026-07-28 | ¥144,400.00 | +0.28% | ¥143,700.00 | ¥144,900.00 | ¥143,400.00 | 1.11K |
| 2026-07-27 | ¥144,000.00 | +1.34% | ¥142,700.00 | ¥144,200.00 | ¥142,100.00 | 935 |
| 2026-07-24 | ¥142,100.00 | -0.07% | ¥142,000.00 | ¥142,300.00 | ¥141,000.00 | 1.34K |
| 2026-07-23 | ¥142,200.00 | -0.91% | ¥144,000.00 | ¥144,000.00 | ¥141,500.00 | 1.59K |
| 2026-07-22 | ¥143,500.00 | -0.14% | ¥144,200.00 | ¥144,500.00 | ¥143,000.00 | 1.57K |
| 2026-07-21 | ¥143,700.00 | +0.98% | ¥143,100.00 | ¥144,400.00 | ¥142,300.00 | 1.42K |
| 2026-07-17 | ¥142,300.00 | +1.14% | ¥141,500.00 | ¥143,000.00 | ¥140,700.00 | 1.48K |
| 2026-07-16 | ¥140,700.00 | -1.61% | ¥142,200.00 | ¥143,500.00 | ¥140,700.00 | 2.39K |
| 2026-07-15 | ¥143,000.00 | +0.35% | ¥142,700.00 | ¥143,400.00 | ¥142,400.00 | 2.02K |
| 2026-07-14 | ¥142,500.00 | +1.06% | ¥141,000.00 | ¥142,500.00 | ¥140,800.00 | 1.42K |
| 2026-07-13 | ¥141,000.00 | -0.77% | ¥142,200.00 | ¥143,000.00 | ¥140,700.00 | 1.34K |
| 2026-07-10 | ¥142,100.00 | -0.14% | ¥142,400.00 | ¥142,700.00 | ¥141,700.00 | 1.28K |
| 2026-07-09 | ¥142,300.00 | -0.21% | ¥142,700.00 | ¥142,900.00 | ¥141,800.00 | 2.08K |
| 2026-07-08 | ¥142,600.00 | -0.14% | ¥143,000.00 | ¥143,200.00 | ¥142,100.00 | 2.09K |
| 2026-07-07 | ¥142,800.00 | -0.07% | ¥142,800.00 | ¥144,000.00 | ¥142,800.00 | 1.89K |
| 2026-07-06 | ¥142,900.00 | +0.56% | ¥142,200.00 | ¥144,200.00 | ¥142,000.00 | 1.57K |
| 2026-07-03 | ¥142,100.00 | +1.50% | ¥140,000.00 | ¥142,400.00 | ¥140,000.00 | 1.56K |
| 2026-07-02 | ¥140,000.00 | +0.94% | ¥139,600.00 | ¥140,700.00 | ¥138,700.00 | 1.48K |
| 2026-07-01 | ¥138,700.00 | -1.21% | ¥140,300.00 | ¥140,400.00 | ¥138,300.00 | 2.12K |
| 2026-06-30 | ¥140,400.00 | +0.29% | ¥140,800.00 | ¥140,800.00 | ¥139,800.00 | 2.24K |
| 2026-06-29 | ¥140,000.00 | -2.51% | ¥139,700.00 | ¥141,400.00 | ¥139,600.00 | 4.06K |
| 2026-06-26 | ¥143,600.00 | +1.77% | ¥140,800.00 | ¥144,000.00 | ¥140,800.00 | 5.79K |
| 2026-06-25 | ¥141,100.00 | -0.56% | ¥142,000.00 | ¥142,200.00 | ¥140,800.00 | 2.65K |
| 2026-06-24 | ¥141,900.00 | +0.85% | ¥140,800.00 | ¥142,200.00 | ¥140,800.00 | 1.57K |
| 2026-06-23 | ¥140,700.00 | +1.08% | ¥139,800.00 | ¥141,100.00 | ¥139,700.00 | 2.32K |
| 2026-06-22 | ¥139,200.00 | -1.14% | ¥140,800.00 | ¥141,000.00 | ¥139,200.00 | 1.71K |
| 2026-06-19 | ¥140,800.00 | +0.28% | ¥140,400.00 | ¥140,900.00 | ¥139,900.00 | 3.36K |
| 2026-06-18 | ¥140,400.00 | -0.28% | ¥141,200.00 | ¥141,200.00 | ¥139,900.00 | 2.10K |
| 2026-06-17 | ¥140,800.00 | +0.79% | ¥140,100.00 | ¥141,300.00 | ¥139,400.00 | 1.42K |
| 2026-06-16 | ¥139,700.00 | -2.31% | ¥142,600.00 | ¥143,000.00 | ¥139,600.00 | 2.13K |
| 2026-06-15 | ¥143,000.00 | +0.49% | ¥143,100.00 | ¥144,200.00 | ¥142,300.00 | 1.92K |
| 2026-06-12 | ¥142,300.00 | +0.71% | ¥142,200.00 | ¥143,400.00 | ¥141,100.00 | 2.98K |
| 2026-06-11 | ¥141,300.00 | -0.07% | ¥140,500.00 | ¥142,700.00 | ¥139,800.00 | 2.12K |
| 2026-06-10 | ¥141,400.00 | +1.65% | ¥139,600.00 | ¥141,400.00 | ¥138,600.00 | 2.40K |
| 2026-06-09 | ¥139,100.00 | -1.14% | ¥140,800.00 | ¥140,800.00 | ¥139,000.00 | 1.92K |
| 2026-06-08 | ¥140,700.00 | -0.07% | ¥140,000.00 | ¥141,100.00 | ¥139,600.00 | 1.93K |
| 2026-06-05 | ¥140,800.00 | +0.28% | ¥141,000.00 | ¥141,900.00 | ¥140,100.00 | 1.45K |
| 2026-06-04 | ¥140,400.00 | -1.34% | ¥142,200.00 | ¥142,200.00 | ¥140,100.00 | 1.81K |
| 2026-06-03 | ¥142,300.00 | -0.49% | ¥141,500.00 | ¥143,900.00 | ¥141,500.00 | 2.50K |
| 2026-06-02 | ¥143,000.00 | -0.97% | ¥144,300.00 | ¥144,300.00 | ¥141,500.00 | 1.71K |
| 2026-06-01 | ¥144,400.00 | -2.30% | ¥147,500.00 | ¥147,700.00 | ¥144,300.00 | 1.51K |
| 2026-05-29 | ¥147,800.00 | +0.27% | ¥147,900.00 | ¥148,900.00 | ¥147,600.00 | 2.60K |
| 2026-05-28 | ¥147,400.00 | +0.34% | ¥146,400.00 | ¥147,400.00 | ¥145,700.00 | 2.05K |
| 2026-05-27 | ¥146,900.00 | +0.75% | ¥146,500.00 | ¥147,000.00 | ¥145,700.00 | 2.00K |
| 2026-05-26 | ¥145,800.00 | -0.27% | ¥146,200.00 | ¥146,500.00 | ¥145,200.00 | 1.33K |
| 2026-05-25 | ¥146,200.00 | -0.75% | ¥147,000.00 | ¥147,700.00 | ¥146,200.00 | 1.37K |