Mori Hills REIT Investment Corporation (TYO:3234)
Japan
· Delayed Price · Currency is JPY 143,700
+1,000 (0.70%)
Sep 26, 2025, 3:30 PM JST
TYO:3234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 143,200.00 | 143,700.00 | 143,000.00 | 143,700.00 | 143,700.00 | 0.70% | 3,493 |
| Sep 25, 2025 | 142,400.00 | 143,300.00 | 142,300.00 | 142,700.00 | 142,700.00 | 0.28% | 3,242 |
| Sep 24, 2025 | 142,900.00 | 143,100.00 | 141,900.00 | 142,300.00 | 142,300.00 | -0.07% | 2,977 |
| Sep 22, 2025 | 142,600.00 | 143,300.00 | 142,100.00 | 142,400.00 | 142,400.00 | -0.21% | 3,537 |
| Sep 19, 2025 | 144,000.00 | 144,400.00 | 141,400.00 | 142,700.00 | 142,700.00 | -0.76% | 11,091 |
| Sep 18, 2025 | 144,400.00 | 144,500.00 | 143,500.00 | 143,800.00 | 143,800.00 | -0.42% | 3,965 |
| Sep 17, 2025 | 142,500.00 | 144,400.00 | 142,100.00 | 144,400.00 | 144,400.00 | 2.12% | 6,226 |
| Sep 16, 2025 | 144,000.00 | 144,200.00 | 141,000.00 | 141,400.00 | 141,400.00 | -2.42% | 6,226 |
| Sep 12, 2025 | 141,500.00 | 145,500.00 | 141,500.00 | 144,900.00 | 144,900.00 | 1.26% | 6,315 |
| Sep 11, 2025 | 142,400.00 | 143,200.00 | 142,100.00 | 143,100.00 | 143,100.00 | 0.49% | 6,315 |
| Sep 10, 2025 | 141,000.00 | 142,400.00 | 140,900.00 | 142,400.00 | 142,400.00 | 0.28% | 1,822 |
| Sep 9, 2025 | 141,300.00 | 142,300.00 | 141,100.00 | 142,000.00 | 142,000.00 | 0.50% | 2,602 |
| Sep 8, 2025 | 141,400.00 | 142,400.00 | 141,200.00 | 141,300.00 | 141,300.00 | 0.14% | 2,504 |
| Sep 5, 2025 | 141,400.00 | 141,800.00 | 140,000.00 | 141,100.00 | 141,100.00 | -0.21% | 4,281 |
| Sep 4, 2025 | 142,800.00 | 142,900.00 | 140,600.00 | 141,400.00 | 141,400.00 | -0.98% | 4,665 |
| Sep 3, 2025 | 144,300.00 | 144,600.00 | 142,500.00 | 142,800.00 | 142,800.00 | -1.04% | 3,596 |
| Sep 2, 2025 | 144,400.00 | 145,000.00 | 144,000.00 | 144,300.00 | 144,300.00 | -0.07% | 2,705 |
| Sep 1, 2025 | 142,500.00 | 144,600.00 | 142,300.00 | 144,400.00 | 144,400.00 | 1.48% | 3,550 |
| Aug 29, 2025 | 142,700.00 | 142,900.00 | 142,100.00 | 142,300.00 | 142,300.00 | -0.49% | 4,672 |
| Aug 28, 2025 | 144,200.00 | 144,200.00 | 142,300.00 | 143,000.00 | 143,000.00 | -0.90% | 9,002 |
| Aug 27, 2025 | 143,000.00 | 145,000.00 | 142,600.00 | 144,300.00 | 144,300.00 | 1.33% | 5,615 |
| Aug 26, 2025 | 142,000.00 | 143,000.00 | 141,900.00 | 142,400.00 | 142,400.00 | 0.07% | 3,261 |
| Aug 25, 2025 | 142,000.00 | 142,400.00 | 141,400.00 | 142,300.00 | 142,300.00 | 0.21% | 2,398 |
| Aug 22, 2025 | 141,900.00 | 142,700.00 | 141,500.00 | 142,000.00 | 142,000.00 | 0.28% | 2,897 |
| Aug 21, 2025 | 141,600.00 | 142,800.00 | 141,500.00 | 141,600.00 | 141,600.00 | - | 3,102 |
| Aug 20, 2025 | 141,000.00 | 142,200.00 | 140,600.00 | 141,600.00 | 141,600.00 | 0.21% | 3,658 |
| Aug 19, 2025 | 140,000.00 | 141,300.00 | 139,900.00 | 141,300.00 | 141,300.00 | 0.93% | 2,092 |
| Aug 18, 2025 | 139,500.00 | 140,600.00 | 139,500.00 | 140,000.00 | 140,000.00 | 0.07% | 2,815 |
| Aug 15, 2025 | 139,900.00 | 140,200.00 | 139,200.00 | 139,900.00 | 139,900.00 | - | 2,225 |
| Aug 14, 2025 | 138,800.00 | 141,100.00 | 138,600.00 | 139,900.00 | 139,900.00 | 0.50% | 4,265 |
| Aug 13, 2025 | 139,100.00 | 140,200.00 | 139,000.00 | 139,200.00 | 139,200.00 | 0.07% | 4,172 |
| Aug 12, 2025 | 139,200.00 | 139,400.00 | 138,500.00 | 139,100.00 | 139,100.00 | 0.22% | 2,602 |
| Aug 8, 2025 | 139,300.00 | 139,700.00 | 138,600.00 | 138,800.00 | 138,800.00 | -0.36% | 3,755 |
| Aug 7, 2025 | 139,900.00 | 140,100.00 | 139,000.00 | 139,300.00 | 139,300.00 | -0.07% | 3,223 |
| Aug 6, 2025 | 138,400.00 | 140,000.00 | 138,400.00 | 139,400.00 | 139,400.00 | 0.72% | 3,407 |
| Aug 5, 2025 | 137,900.00 | 139,000.00 | 137,700.00 | 138,400.00 | 138,400.00 | 0.65% | 3,557 |
| Aug 4, 2025 | 137,200.00 | 137,900.00 | 136,800.00 | 137,500.00 | 137,500.00 | 0.15% | 2,534 |
| Aug 1, 2025 | 136,200.00 | 137,700.00 | 135,600.00 | 137,300.00 | 137,300.00 | 0.51% | 3,502 |
| Jul 31, 2025 | 136,800.00 | 137,400.00 | 136,100.00 | 136,600.00 | 136,600.00 | -0.15% | 3,930 |
| Jul 30, 2025 | 135,600.00 | 137,800.00 | 135,500.00 | 136,800.00 | 136,800.00 | -1.23% | 9,957 |
| Jul 29, 2025 | 136,700.00 | 138,500.00 | 136,600.00 | 138,500.00 | 135,410.00 | 0.80% | 12,796 |
| Jul 28, 2025 | 136,200.00 | 138,700.00 | 136,000.00 | 137,400.00 | 134,334.54 | 1.33% | 5,847 |
| Jul 25, 2025 | 135,200.00 | 136,000.00 | 135,100.00 | 135,600.00 | 132,574.70 | 0.30% | 2,345 |
| Jul 24, 2025 | 135,100.00 | 136,000.00 | 135,100.00 | 135,200.00 | 132,183.62 | 0.52% | 2,681 |
| Jul 23, 2025 | 135,200.00 | 135,700.00 | 134,500.00 | 134,500.00 | 131,499.24 | -0.30% | 2,899 |
| Jul 22, 2025 | 135,100.00 | 135,600.00 | 134,400.00 | 134,900.00 | 131,890.32 | 0.15% | 2,457 |
| Jul 18, 2025 | 134,900.00 | 135,500.00 | 134,700.00 | 134,700.00 | 131,694.78 | - | 2,688 |
| Jul 17, 2025 | 134,500.00 | 135,000.00 | 134,200.00 | 134,700.00 | 131,694.78 | 0.15% | 1,885 |
| Jul 16, 2025 | 134,500.00 | 135,200.00 | 134,400.00 | 134,500.00 | 131,499.24 | -0.07% | 3,286 |
| Jul 15, 2025 | 135,200.00 | 135,500.00 | 134,300.00 | 134,600.00 | 131,597.01 | -0.59% | 3,791 |