tiprankstipranks
Japan Real Estate Investment Corp. (JP:8952)
:8952
Japanese Market
8952
Japan Real Estate Investment
RESEARCH TOOLSreports

Japan Real Estate Investment (8952) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
122,900.00
123,000.00
120,800.00
122,800.00
122,800.00
+1.99%
25,971
1.18
Apr 07, 2026
120,700.00
122,100.00
120,100.00
120,400.00
120,400.00
-0.25%
14,261
0.64
Apr 06, 2026
120,200.00
121,400.00
119,900.00
120,700.00
120,700.00
+0.50%
14,851
0.66
Apr 03, 2026
118,700.00
120,400.00
117,700.00
120,100.00
120,100.00
+2.56%
25,620
1.15
Apr 02, 2026
120,500.00
121,100.00
117,100.00
117,100.00
117,100.00
-5.18%
89,519
4.25
Apr 01, 2026
117,400.00
123,500.00
117,200.00
123,500.00
123,500.00
+6.01%
64,160
3.20
Mar 31, 2026
117,100.00
117,500.00
116,100.00
116,500.00
116,500.00
-0.51%
39,943
2.06
Mar 30, 2026
118,400.00
118,700.00
117,000.00
117,100.00
117,100.00
-2.14%
36,758
1.95
Mar 27, 2026
121,500.00
122,600.00
121,300.00
122,200.00
119,664.00
+0.58%
35,650
1.93
Mar 26, 2026
120,300.00
121,500.00
120,100.00
121,500.00
118,978.53
+0.58%
48,322
2.71
Mar 25, 2026
122,200.00
123,200.00
120,800.00
120,800.00
118,293.05
-0.58%
33,332
1.90
Mar 24, 2026
122,800.00
123,900.00
121,500.00
121,500.00
118,978.53
-0.74%
20,815
1.20
Mar 23, 2026
124,900.00
125,900.00
122,200.00
122,400.00
119,859.85
-3.92%
37,114
2.20
Mar 20, 2026
127,400.00
129,300.00
127,400.00
127,400.00
124,756.09
0.00%
0
0.00
Mar 19, 2026
129,000.00
129,300.00
127,400.00
127,400.00
124,756.09
-1.39%
19,447
1.15
Mar 18, 2026
128,500.00
129,700.00
128,000.00
129,200.00
126,518.73
+0.54%
13,536
0.80
Mar 17, 2026
128,700.00
129,100.00
127,900.00
128,500.00
125,833.26
+0.16%
13,379
0.79
Mar 16, 2026
127,400.00
128,800.00
126,800.00
128,300.00
125,637.41
+0.86%
18,692
1.11
Mar 13, 2026
127,400.00
128,800.00
127,000.00
127,200.00
124,560.23
-0.31%
20,680
1.24
Mar 12, 2026
127,900.00
128,400.00
127,200.00
127,600.00
124,951.94
-0.78%
10,974
0.66
Mar 11, 2026
127,800.00
129,500.00
127,200.00
128,600.00
125,931.19
+0.63%
8,047
0.47
Mar 10, 2026
128,400.00
128,600.00
127,000.00
127,800.00
125,147.79
+0.63%
19,779
1.17
Mar 09, 2026
127,000.00
128,400.00
126,300.00
127,000.00
124,364.39
-0.78%
22,419
1.34
Mar 06, 2026
129,000.00
129,400.00
127,800.00
128,000.00
125,343.63
-1.16%
14,715
0.88
Mar 05, 2026
128,300.00
130,800.00
128,200.00
129,500.00
126,812.51
+1.81%
19,963
1.20
Mar 04, 2026
128,000.00
128,400.00
127,000.00
127,200.00
124,560.23
-0.62%
30,974
1.90
Mar 03, 2026
130,000.00
130,100.00
127,500.00
128,000.00
125,343.63
-2.51%
26,974
1.68
Mar 02, 2026
130,400.00
131,500.00
129,100.00
131,300.00
128,575.15
+0.92%
21,927
1.38
Feb 27, 2026
132,700.00
132,900.00
130,100.00
130,100.00
127,400.05
-1.66%
30,867
1.98
Feb 26, 2026
131,300.00
132,500.00
130,500.00
132,300.00
129,554.40
+1.38%
35,425
2.32
Feb 25, 2026
128,600.00
130,600.00
127,600.00
130,500.00
127,791.75
+2.19%
32,145
2.14
Feb 24, 2026
127,700.00
128,200.00
126,900.00
127,700.00
125,049.86
+0.87%
16,372
1.09
Feb 23, 2026
126,600.00
127,200.00
126,100.00
126,600.00
123,972.69
0.00%
0
0.00
Feb 20, 2026
126,300.00
127,200.00
126,100.00
126,600.00
123,972.69
+0.56%
14,854
0.98
Feb 19, 2026
127,600.00
127,600.00
125,700.00
125,900.00
123,287.22
-1.18%
14,764
0.99
Feb 18, 2026
126,500.00
128,400.00
126,300.00
127,400.00
124,756.09
+0.79%
13,391
0.89
Feb 17, 2026
126,900.00
126,900.00
125,600.00
126,400.00
123,776.84
-0.71%
10,153
0.67
Feb 16, 2026
126,200.00
127,300.00
125,200.00
127,300.00
124,658.16
+1.60%
14,668
0.96
Feb 13, 2026
126,700.00
127,100.00
125,200.00
125,300.00
122,699.67
-1.26%
13,525
0.87
Feb 12, 2026
126,000.00
127,300.00
125,400.00
126,900.00
124,266.46
-0.39%
14,915
0.96
Feb 11, 2026
127,400.00
127,400.00
126,300.00
127,400.00
124,756.09
0.00%
0
0.00
Feb 10, 2026
127,100.00
127,400.00
126,300.00
127,400.00
124,756.09
+0.39%
11,630
0.74
Feb 09, 2026
128,000.00
128,600.00
126,700.00
126,900.00
124,266.46
0.00%
16,907
1.08
Feb 06, 2026
128,400.00
128,700.00
126,400.00
126,900.00
124,266.46
-1.32%
16,011
1.03
Feb 05, 2026
128,200.00
129,400.00
127,700.00
128,600.00
125,931.19
+0.78%
22,824
1.48
Feb 04, 2026
125,900.00
127,900.00
125,400.00
127,600.00
124,951.94
+0.79%
19,397
1.27
Feb 03, 2026
125,000.00
127,100.00
124,700.00
126,600.00
123,972.69
+1.44%
19,771
1.30
Feb 02, 2026
125,700.00
126,300.00
124,700.00
124,800.00
122,210.05
0.00%
17,014
1.10
Jan 30, 2026
125,900.00
125,900.00
124,200.00
124,800.00
122,210.05
-0.48%
42,944
2.87
Jan 29, 2026
123,100.00
125,400.00
122,500.00
125,400.00
122,797.59
+1.21%
30,024
2.07
Rows:
50