Japan Real Estate Investment Corporation (TYO:8952)
Japan
· Delayed Price · Currency is JPY 127,200
-1,300 (-1.01%)
At close: Dec 5, 2025
TYO:8952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 128,100.00 | 128,400.00 | 127,200.00 | 127,200.00 | 127,200.00 | -1.01% | 10,495 |
| Dec 4, 2025 | 130,000.00 | 130,200.00 | 128,500.00 | 128,500.00 | 128,500.00 | -1.00% | 12,284 |
| Dec 3, 2025 | 130,500.00 | 131,100.00 | 129,700.00 | 129,800.00 | 129,800.00 | -0.99% | 12,604 |
| Dec 2, 2025 | 131,000.00 | 131,700.00 | 130,200.00 | 131,100.00 | 131,100.00 | 0.31% | 10,691 |
| Dec 1, 2025 | 133,700.00 | 133,700.00 | 130,700.00 | 130,700.00 | 130,700.00 | -2.24% | 15,032 |
| Nov 28, 2025 | 136,100.00 | 136,200.00 | 133,200.00 | 133,700.00 | 133,700.00 | -2.05% | 16,010 |
| Nov 27, 2025 | 135,100.00 | 136,500.00 | 134,600.00 | 136,500.00 | 136,500.00 | 1.19% | 14,173 |
| Nov 26, 2025 | 134,600.00 | 135,200.00 | 133,400.00 | 134,900.00 | 134,900.00 | 0.22% | 12,389 |
| Nov 25, 2025 | 134,200.00 | 135,200.00 | 133,100.00 | 134,600.00 | 134,600.00 | 0.75% | 11,246 |
| Nov 21, 2025 | 132,900.00 | 134,300.00 | 132,400.00 | 133,600.00 | 133,600.00 | 0.45% | 20,888 |
| Nov 20, 2025 | 133,100.00 | 133,900.00 | 131,600.00 | 133,000.00 | 133,000.00 | 0.61% | 18,067 |
| Nov 19, 2025 | 132,300.00 | 133,000.00 | 131,200.00 | 132,200.00 | 132,200.00 | 0.15% | 23,347 |
| Nov 18, 2025 | 132,600.00 | 134,400.00 | 130,400.00 | 132,000.00 | 132,000.00 | 0.08% | 29,541 |
| Nov 17, 2025 | 129,800.00 | 131,900.00 | 129,600.00 | 131,900.00 | 131,900.00 | 1.93% | 17,737 |
| Nov 14, 2025 | 130,400.00 | 131,300.00 | 129,400.00 | 129,400.00 | 129,400.00 | -0.46% | 11,857 |
| Nov 13, 2025 | 130,000.00 | 130,100.00 | 129,300.00 | 130,000.00 | 130,000.00 | -0.08% | 8,043 |
| Nov 12, 2025 | 131,000.00 | 131,500.00 | 130,100.00 | 130,100.00 | 130,100.00 | -0.69% | 10,375 |
| Nov 11, 2025 | 129,600.00 | 131,000.00 | 129,300.00 | 131,000.00 | 131,000.00 | 1.24% | 11,003 |
| Nov 10, 2025 | 129,100.00 | 129,900.00 | 128,900.00 | 129,400.00 | 129,400.00 | 0.39% | 14,348 |
| Nov 7, 2025 | 128,000.00 | 129,000.00 | 127,800.00 | 128,900.00 | 128,900.00 | 0.86% | 14,308 |
| Nov 6, 2025 | 127,500.00 | 128,100.00 | 126,800.00 | 127,800.00 | 127,800.00 | 0.31% | 14,034 |
| Nov 5, 2025 | 126,800.00 | 127,400.00 | 125,300.00 | 127,400.00 | 127,400.00 | - | 28,762 |
| Nov 4, 2025 | 127,200.00 | 127,900.00 | 126,500.00 | 127,400.00 | 127,400.00 | 0.24% | 14,560 |
| Oct 31, 2025 | 128,100.00 | 128,500.00 | 127,100.00 | 127,100.00 | 127,100.00 | -0.70% | 18,168 |
| Oct 30, 2025 | 127,100.00 | 128,200.00 | 126,500.00 | 128,000.00 | 128,000.00 | 0.63% | 14,305 |
| Oct 29, 2025 | 127,900.00 | 128,000.00 | 126,900.00 | 127,200.00 | 127,200.00 | -0.55% | 14,847 |
| Oct 28, 2025 | 128,700.00 | 128,700.00 | 127,500.00 | 127,900.00 | 127,900.00 | -0.70% | 19,739 |
| Oct 27, 2025 | 127,800.00 | 128,800.00 | 127,400.00 | 128,800.00 | 128,800.00 | 1.10% | 15,006 |
| Oct 24, 2025 | 128,300.00 | 128,500.00 | 127,400.00 | 127,400.00 | 127,400.00 | -0.70% | 18,187 |
| Oct 23, 2025 | 127,800.00 | 128,300.00 | 127,000.00 | 128,300.00 | 128,300.00 | 0.31% | 15,940 |
| Oct 22, 2025 | 127,200.00 | 127,900.00 | 126,700.00 | 127,900.00 | 127,900.00 | 0.47% | 15,072 |
| Oct 21, 2025 | 126,800.00 | 127,300.00 | 126,400.00 | 127,300.00 | 127,300.00 | 0.47% | 14,122 |
| Oct 20, 2025 | 126,700.00 | 126,900.00 | 125,500.00 | 126,700.00 | 126,700.00 | 0.16% | 17,998 |
| Oct 17, 2025 | 125,500.00 | 126,500.00 | 125,100.00 | 126,500.00 | 126,500.00 | 0.80% | 13,151 |
| Oct 16, 2025 | 125,400.00 | 125,500.00 | 124,000.00 | 125,500.00 | 125,500.00 | 0.40% | 17,150 |
| Oct 15, 2025 | 124,600.00 | 125,100.00 | 124,000.00 | 125,000.00 | 125,000.00 | 0.24% | 16,222 |
| Oct 14, 2025 | 123,000.00 | 124,900.00 | 122,300.00 | 124,700.00 | 124,700.00 | 0.48% | 19,947 |
| Oct 10, 2025 | 124,200.00 | 124,200.00 | 123,300.00 | 124,100.00 | 124,100.00 | -0.24% | 10,159 |
| Oct 9, 2025 | 124,300.00 | 124,500.00 | 122,900.00 | 124,400.00 | 124,400.00 | -0.08% | 17,443 |
| Oct 8, 2025 | 124,900.00 | 125,300.00 | 124,300.00 | 124,500.00 | 124,500.00 | -0.40% | 11,728 |
| Oct 7, 2025 | 126,300.00 | 126,300.00 | 124,300.00 | 125,000.00 | 125,000.00 | -1.03% | 12,647 |
| Oct 6, 2025 | 124,800.00 | 126,300.00 | 124,800.00 | 126,300.00 | 126,300.00 | 1.53% | 11,936 |
| Oct 3, 2025 | 123,900.00 | 124,500.00 | 123,600.00 | 124,400.00 | 124,400.00 | - | 10,312 |
| Oct 2, 2025 | 124,200.00 | 125,500.00 | 123,100.00 | 124,400.00 | 124,400.00 | 0.24% | 17,159 |
| Oct 1, 2025 | 124,400.00 | 124,500.00 | 123,000.00 | 124,100.00 | 124,100.00 | -0.32% | 18,243 |
| Sep 30, 2025 | 124,900.00 | 125,000.00 | 123,200.00 | 124,500.00 | 124,500.00 | 0.40% | 19,591 |
| Sep 29, 2025 | 126,200.00 | 126,200.00 | 124,000.00 | 124,000.00 | 124,000.00 | -3.73% | 18,459 |
| Sep 26, 2025 | 128,500.00 | 128,800.00 | 128,000.00 | 128,800.00 | 126,289.00 | 0.55% | 18,826 |
| Sep 25, 2025 | 127,400.00 | 128,700.00 | 127,100.00 | 128,100.00 | 125,602.65 | 0.47% | 14,407 |
| Sep 24, 2025 | 127,400.00 | 127,600.00 | 126,600.00 | 127,500.00 | 125,014.34 | 0.16% | 14,737 |