Japan Real Estate Investment Corp. 8952
TSE · Japan · Finance
¥107,700.00-1,400.00 (-1.28%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥108,000.00 | -1.01% | ¥108,700.00 | ¥108,800.00 | ¥107,800.00 | 3.57K |
| 2026-10-01 | ¥109,100.00 | +0.18% | ¥108,200.00 | ¥109,400.00 | ¥108,200.00 | 18.73K |
| 2026-09-30 | ¥108,900.00 | +0.09% | ¥108,600.00 | ¥109,900.00 | ¥108,600.00 | 21.59K |
| 2026-09-29 | ¥108,800.00 | -3.89% | ¥110,100.00 | ¥110,400.00 | ¥108,500.00 | 26.37K |
| 2026-09-28 | ¥113,200.00 | +0.27% | ¥113,000.00 | ¥113,600.00 | ¥112,800.00 | 24.26K |
| 2026-09-25 | ¥112,900.00 | -0.70% | ¥113,900.00 | ¥114,100.00 | ¥112,900.00 | 17.35K |
| 2026-09-24 | ¥113,700.00 | +0.18% | ¥113,500.00 | ¥113,900.00 | ¥112,700.00 | 16.99K |
| 2026-09-18 | ¥113,500.00 | -0.96% | ¥114,800.00 | ¥114,800.00 | ¥113,500.00 | 36.03K |
| 2026-09-17 | ¥114,600.00 | 0.00% | ¥114,300.00 | ¥114,600.00 | ¥113,800.00 | 9.66K |
| 2026-09-16 | ¥114,600.00 | -0.09% | ¥114,800.00 | ¥114,900.00 | ¥113,700.00 | 12.70K |
| 2026-09-15 | ¥114,700.00 | +0.35% | ¥114,200.00 | ¥114,900.00 | ¥113,900.00 | 14.32K |
| 2026-09-14 | ¥114,300.00 | +0.18% | ¥113,900.00 | ¥115,000.00 | ¥113,900.00 | 14.31K |
| 2026-09-11 | ¥114,100.00 | -1.04% | ¥117,800.00 | ¥117,800.00 | ¥113,600.00 | 38.97K |
| 2026-09-10 | ¥115,300.00 | +0.52% | ¥114,700.00 | ¥115,700.00 | ¥114,500.00 | 16.80K |
| 2026-09-09 | ¥114,700.00 | +0.17% | ¥114,400.00 | ¥115,100.00 | ¥113,900.00 | 27.07K |
| 2026-09-08 | ¥114,500.00 | -0.78% | ¥114,400.00 | ¥115,400.00 | ¥113,600.00 | 21.57K |
| 2026-09-07 | ¥115,400.00 | -0.94% | ¥116,600.00 | ¥116,800.00 | ¥115,300.00 | 14.48K |
| 2026-09-04 | ¥116,500.00 | -0.17% | ¥116,600.00 | ¥117,400.00 | ¥116,300.00 | 17.18K |
| 2026-09-03 | ¥116,700.00 | -0.51% | ¥117,600.00 | ¥118,000.00 | ¥116,700.00 | 16.71K |
| 2026-09-02 | ¥117,300.00 | -1.10% | ¥117,900.00 | ¥118,000.00 | ¥117,100.00 | 21.00K |
| 2026-09-01 | ¥118,600.00 | +0.76% | ¥117,900.00 | ¥118,900.00 | ¥117,400.00 | 19.96K |
| 2026-08-31 | ¥117,700.00 | +0.09% | ¥118,000.00 | ¥118,600.00 | ¥117,700.00 | 19.49K |
| 2026-08-28 | ¥117,600.00 | -1.18% | ¥118,100.00 | ¥118,800.00 | ¥117,600.00 | 18.20K |
| 2026-08-27 | ¥119,000.00 | -0.17% | ¥119,000.00 | ¥119,900.00 | ¥118,700.00 | 24.37K |
| 2026-08-26 | ¥119,200.00 | +0.34% | ¥119,000.00 | ¥119,800.00 | ¥118,800.00 | 11.17K |
| 2026-08-25 | ¥118,800.00 | -0.59% | ¥119,500.00 | ¥119,700.00 | ¥118,800.00 | 13.50K |
| 2026-08-24 | ¥119,500.00 | +0.84% | ¥118,700.00 | ¥119,600.00 | ¥118,400.00 | 10.54K |
| 2026-08-21 | ¥118,500.00 | -1.00% | ¥119,900.00 | ¥119,900.00 | ¥117,800.00 | 12.96K |
| 2026-08-20 | ¥119,700.00 | +1.27% | ¥119,400.00 | ¥120,200.00 | ¥118,600.00 | 14.70K |
| 2026-08-19 | ¥118,200.00 | -0.08% | ¥117,700.00 | ¥118,700.00 | ¥117,500.00 | 19.15K |
| 2026-08-18 | ¥118,300.00 | -0.08% | ¥118,500.00 | ¥118,500.00 | ¥116,900.00 | 16.56K |
| 2026-08-17 | ¥118,400.00 | +0.34% | ¥118,500.00 | ¥119,200.00 | ¥118,200.00 | 13.02K |
| 2026-08-14 | ¥118,000.00 | -0.42% | ¥118,700.00 | ¥118,900.00 | ¥117,800.00 | 14.88K |
| 2026-08-13 | ¥118,500.00 | -0.42% | ¥119,300.00 | ¥119,500.00 | ¥118,200.00 | 11.05K |
| 2026-08-12 | ¥119,000.00 | +0.17% | ¥118,900.00 | ¥119,200.00 | ¥117,900.00 | 12.06K |
| 2026-08-10 | ¥118,800.00 | -0.34% | ¥119,200.00 | ¥119,200.00 | ¥117,700.00 | 12.25K |
| 2026-08-07 | ¥119,200.00 | -0.17% | ¥119,500.00 | ¥120,200.00 | ¥118,500.00 | 14.39K |
| 2026-08-06 | ¥119,400.00 | +0.42% | ¥118,600.00 | ¥119,400.00 | ¥118,100.00 | 12.71K |
| 2026-08-05 | ¥118,900.00 | +0.42% | ¥118,400.00 | ¥119,100.00 | ¥117,300.00 | 19.51K |
| 2026-08-04 | ¥118,400.00 | -0.92% | ¥119,600.00 | ¥119,600.00 | ¥117,800.00 | 16.36K |
| 2026-08-03 | ¥119,500.00 | -2.13% | ¥121,800.00 | ¥122,200.00 | ¥118,900.00 | 24.90K |
| 2026-07-31 | ¥122,100.00 | -2.32% | ¥124,800.00 | ¥125,200.00 | ¥121,900.00 | 21.42K |
| 2026-07-30 | ¥125,000.00 | -0.87% | ¥123,800.00 | ¥125,000.00 | ¥123,200.00 | 25.96K |
| 2026-07-29 | ¥126,100.00 | +2.19% | ¥123,500.00 | ¥126,100.00 | ¥123,200.00 | 28.56K |
| 2026-07-28 | ¥123,400.00 | -1.04% | ¥124,400.00 | ¥125,200.00 | ¥123,000.00 | 15.15K |
| 2026-07-27 | ¥124,700.00 | +1.80% | ¥123,400.00 | ¥124,800.00 | ¥123,100.00 | 14.08K |
| 2026-07-24 | ¥122,500.00 | +1.07% | ¥121,000.00 | ¥122,800.00 | ¥120,700.00 | 11.78K |
| 2026-07-23 | ¥121,200.00 | -0.90% | ¥122,300.00 | ¥122,700.00 | ¥120,800.00 | 19.03K |
| 2026-07-22 | ¥122,300.00 | -0.81% | ¥123,100.00 | ¥123,400.00 | ¥121,700.00 | 17.14K |
| 2026-07-21 | ¥123,300.00 | +2.41% | ¥122,000.00 | ¥123,500.00 | ¥121,900.00 | 28.68K |
| 2026-07-17 | ¥120,400.00 | +1.01% | ¥119,600.00 | ¥122,200.00 | ¥119,200.00 | 22.25K |
| 2026-07-16 | ¥119,200.00 | -1.89% | ¥121,500.00 | ¥121,900.00 | ¥118,700.00 | 19.59K |
| 2026-07-15 | ¥121,500.00 | +0.25% | ¥121,300.00 | ¥121,900.00 | ¥120,900.00 | 22.72K |
| 2026-07-14 | ¥121,200.00 | +1.34% | ¥120,000.00 | ¥121,500.00 | ¥119,400.00 | 13.96K |
| 2026-07-13 | ¥119,600.00 | +0.93% | ¥119,000.00 | ¥120,100.00 | ¥118,500.00 | 9.52K |
| 2026-07-10 | ¥118,500.00 | -1.09% | ¥119,500.00 | ¥119,700.00 | ¥118,200.00 | 12.00K |
| 2026-07-09 | ¥119,800.00 | +1.01% | ¥118,800.00 | ¥119,800.00 | ¥118,300.00 | 13.16K |
| 2026-07-08 | ¥118,600.00 | -0.34% | ¥119,100.00 | ¥119,100.00 | ¥117,100.00 | 14.29K |
| 2026-07-07 | ¥119,000.00 | -1.16% | ¥120,800.00 | ¥121,300.00 | ¥119,000.00 | 16.20K |
| 2026-07-06 | ¥120,400.00 | +1.01% | ¥119,000.00 | ¥121,600.00 | ¥118,900.00 | 21.23K |
| 2026-07-03 | ¥119,200.00 | +1.53% | ¥118,100.00 | ¥119,600.00 | ¥117,500.00 | 21.69K |
| 2026-07-02 | ¥117,400.00 | +2.09% | ¥117,000.00 | ¥118,600.00 | ¥115,100.00 | 24.88K |
| 2026-07-01 | ¥115,000.00 | -0.69% | ¥116,100.00 | ¥116,200.00 | ¥114,600.00 | 19.60K |
| 2026-06-30 | ¥115,800.00 | -1.53% | ¥117,300.00 | ¥118,200.00 | ¥115,800.00 | 22.57K |
| 2026-06-29 | ¥117,600.00 | -0.34% | ¥117,500.00 | ¥118,300.00 | ¥116,800.00 | 18.20K |
| 2026-06-26 | ¥118,000.00 | +1.72% | ¥116,600.00 | ¥118,200.00 | ¥115,600.00 | 25.09K |
| 2026-06-25 | ¥116,000.00 | +1.05% | ¥115,300.00 | ¥116,300.00 | ¥114,000.00 | 27.03K |
| 2026-06-24 | ¥114,800.00 | +0.70% | ¥113,900.00 | ¥114,800.00 | ¥113,600.00 | 15.44K |
| 2026-06-23 | ¥114,000.00 | +0.18% | ¥114,000.00 | ¥115,000.00 | ¥113,300.00 | 22.97K |
| 2026-06-22 | ¥113,800.00 | +0.62% | ¥113,200.00 | ¥113,800.00 | ¥113,000.00 | 15.79K |
| 2026-06-19 | ¥113,100.00 | -0.44% | ¥113,500.00 | ¥114,300.00 | ¥113,100.00 | 60.40K |
| 2026-06-18 | ¥113,600.00 | -0.35% | ¥114,200.00 | ¥114,300.00 | ¥112,600.00 | 14.59K |
| 2026-06-17 | ¥114,000.00 | 0.00% | ¥113,700.00 | ¥114,500.00 | ¥112,800.00 | 31.79K |
| 2026-06-16 | ¥114,000.00 | -1.81% | ¥115,300.00 | ¥115,500.00 | ¥113,100.00 | 20.53K |
| 2026-06-15 | ¥116,100.00 | +1.31% | ¥115,600.00 | ¥117,300.00 | ¥114,900.00 | 20.81K |
| 2026-06-12 | ¥114,600.00 | +0.61% | ¥114,000.00 | ¥115,700.00 | ¥112,800.00 | 35.60K |
| 2026-06-11 | ¥113,900.00 | -0.52% | ¥113,900.00 | ¥115,200.00 | ¥113,600.00 | 18.26K |
| 2026-06-10 | ¥114,500.00 | +2.32% | ¥112,100.00 | ¥114,500.00 | ¥111,500.00 | 23.05K |
| 2026-06-09 | ¥111,900.00 | -0.36% | ¥112,300.00 | ¥112,300.00 | ¥110,800.00 | 18.45K |
| 2026-06-08 | ¥112,300.00 | +1.08% | ¥110,700.00 | ¥112,300.00 | ¥110,300.00 | 13.80K |
| 2026-06-05 | ¥111,100.00 | -0.54% | ¥112,200.00 | ¥112,700.00 | ¥110,600.00 | 16.32K |
| 2026-06-04 | ¥111,700.00 | -1.33% | ¥112,400.00 | ¥113,300.00 | ¥111,400.00 | 14.34K |
| 2026-06-03 | ¥113,200.00 | +1.07% | ¥112,600.00 | ¥113,500.00 | ¥112,100.00 | 20.37K |
| 2026-06-02 | ¥112,000.00 | -1.41% | ¥113,400.00 | ¥113,600.00 | ¥111,500.00 | 24.14K |
| 2026-06-01 | ¥113,600.00 | -0.61% | ¥115,100.00 | ¥115,100.00 | ¥113,100.00 | 20.88K |
| 2026-05-29 | ¥114,300.00 | +0.97% | ¥113,600.00 | ¥115,800.00 | ¥112,900.00 | 36.14K |
| 2026-05-28 | ¥113,200.00 | -0.35% | ¥112,600.00 | ¥113,300.00 | ¥112,300.00 | 19.37K |
| 2026-05-27 | ¥113,600.00 | +0.89% | ¥113,800.00 | ¥113,800.00 | ¥112,500.00 | 22.61K |
| 2026-05-26 | ¥112,600.00 | -0.35% | ¥113,400.00 | ¥113,800.00 | ¥112,300.00 | 17.43K |
| 2026-05-25 | ¥113,000.00 | +0.18% | ¥112,600.00 | ¥114,000.00 | ¥112,500.00 | 10.40K |