Japan Real Estate Investment Corporation (8952.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 514,000.00 | 517,000.00 | 509,000.00 | 510,000.00 | 510,000.00 | 5,505 |
| May 28, 2024 | 512,000.00 | 517,000.00 | 512,000.00 | 515,000.00 | 515,000.00 | 4,515 |
| May 27, 2024 | 513,000.00 | 514,000.00 | 509,000.00 | 511,000.00 | 511,000.00 | 4,564 |
| May 24, 2024 | 511,000.00 | 515,000.00 | 509,000.00 | 510,000.00 | 510,000.00 | 4,828 |
| May 23, 2024 | 520,000.00 | 522,000.00 | 510,000.00 | 512,000.00 | 512,000.00 | 7,548 |
| May 22, 2024 | 525,000.00 | 528,000.00 | 520,000.00 | 520,000.00 | 520,000.00 | 6,619 |
| May 21, 2024 | 532,000.00 | 535,000.00 | 525,000.00 | 525,000.00 | 525,000.00 | 5,209 |
| May 20, 2024 | 543,000.00 | 543,000.00 | 532,000.00 | 532,000.00 | 532,000.00 | 6,785 |
| May 17, 2024 | 543,000.00 | 548,000.00 | 539,000.00 | 544,000.00 | 544,000.00 | 6,496 |
| May 16, 2024 | 539,000.00 | 544,000.00 | 538,000.00 | 541,000.00 | 541,000.00 | 5,879 |
| May 15, 2024 | 539,000.00 | 540,000.00 | 533,000.00 | 536,000.00 | 536,000.00 | 3,734 |
| May 14, 2024 | 536,000.00 | 540,000.00 | 535,000.00 | 540,000.00 | 540,000.00 | 3,546 |
| May 13, 2024 | 531,000.00 | 537,000.00 | 530,000.00 | 535,000.00 | 535,000.00 | 3,165 |
| May 10, 2024 | 537,000.00 | 539,000.00 | 528,000.00 | 530,000.00 | 530,000.00 | 7,664 |
| May 09, 2024 | 543,000.00 | 546,000.00 | 538,000.00 | 538,000.00 | 538,000.00 | 4,514 |
| May 08, 2024 | 549,000.00 | 551,000.00 | 542,000.00 | 542,000.00 | 542,000.00 | 3,383 |
| May 07, 2024 | 545,000.00 | 550,000.00 | 545,000.00 | 548,000.00 | 548,000.00 | 4,693 |
| May 02, 2024 | 540,000.00 | 546,000.00 | 539,000.00 | 544,000.00 | 544,000.00 | 3,394 |
| May 01, 2024 | 538,000.00 | 541,000.00 | 535,000.00 | 539,000.00 | 539,000.00 | 3,572 |
| Apr 30, 2024 | 542,000.00 | 542,000.00 | 536,000.00 | 536,000.00 | 536,000.00 | 5,199 |
| Apr 26, 2024 | 541,000.00 | 541,000.00 | 537,000.00 | 537,000.00 | 537,000.00 | 4,474 |
| Apr 25, 2024 | 543,000.00 | 545,000.00 | 537,000.00 | 539,000.00 | 539,000.00 | 5,189 |
| Apr 24, 2024 | 543,000.00 | 543,000.00 | 537,000.00 | 540,000.00 | 540,000.00 | 3,696 |
| Apr 23, 2024 | 540,000.00 | 550,000.00 | 539,000.00 | 543,000.00 | 543,000.00 | 6,318 |
| Apr 22, 2024 | 538,000.00 | 544,000.00 | 536,000.00 | 536,000.00 | 536,000.00 | 4,492 |
| Apr 19, 2024 | 534,000.00 | 538,000.00 | 530,000.00 | 534,000.00 | 534,000.00 | 4,482 |
| Apr 18, 2024 | 535,000.00 | 542,000.00 | 533,000.00 | 536,000.00 | 536,000.00 | 4,124 |
| Apr 17, 2024 | 530,000.00 | 535,000.00 | 525,000.00 | 534,000.00 | 534,000.00 | 4,939 |
| Apr 16, 2024 | 524,000.00 | 533,000.00 | 523,000.00 | 531,000.00 | 531,000.00 | 7,205 |
| Apr 15, 2024 | 526,000.00 | 528,000.00 | 523,000.00 | 524,000.00 | 524,000.00 | 5,230 |
| Apr 12, 2024 | 539,000.00 | 539,000.00 | 525,000.00 | 527,000.00 | 527,000.00 | 6,669 |
| Apr 11, 2024 | 530,000.00 | 538,000.00 | 528,000.00 | 537,000.00 | 537,000.00 | 5,156 |
| Apr 10, 2024 | 539,000.00 | 546,000.00 | 534,000.00 | 536,000.00 | 536,000.00 | 3,323 |
| Apr 09, 2024 | 538,000.00 | 544,000.00 | 536,000.00 | 540,000.00 | 540,000.00 | 3,814 |
| Apr 08, 2024 | 527,000.00 | 538,000.00 | 526,000.00 | 538,000.00 | 538,000.00 | 4,269 |
| Apr 05, 2024 | 529,000.00 | 529,000.00 | 523,000.00 | 527,000.00 | 527,000.00 | 5,088 |
| Apr 04, 2024 | 527,000.00 | 529,000.00 | 525,000.00 | 528,000.00 | 528,000.00 | 3,791 |
| Apr 03, 2024 | 529,000.00 | 530,000.00 | 525,000.00 | 527,000.00 | 527,000.00 | 5,154 |
| Apr 02, 2024 | 536,000.00 | 536,000.00 | 528,000.00 | 532,000.00 | 532,000.00 | 5,336 |
| Apr 01, 2024 | 540,000.00 | 541,000.00 | 532,000.00 | 536,000.00 | 536,000.00 | 3,490 |
| Mar 29, 2024 | 542,000.00 | 542,000.00 | 536,000.00 | 538,000.00 | 538,000.00 | 1,887 |
| Mar 28, 2024 | 542,000.00 | 544,000.00 | 536,000.00 | 539,000.00 | 539,000.00 | 7,203 |
| Mar 28, 2024 | 11700 Dividend | |||||
| Mar 27, 2024 | 551,000.00 | 556,000.00 | 551,000.00 | 552,000.00 | 540,300.00 | 7,115 |
| Mar 26, 2024 | 556,000.00 | 556,000.00 | 550,000.00 | 550,000.00 | 538,342.38 | 4,283 |
| Mar 25, 2024 | 557,000.00 | 562,000.00 | 555,000.00 | 555,000.00 | 543,236.44 | 4,268 |
| Mar 22, 2024 | 554,000.00 | 559,000.00 | 550,000.00 | 556,000.00 | 544,215.19 | 5,253 |
| Mar 21, 2024 | 555,000.00 | 555,000.00 | 547,000.00 | 552,000.00 | 540,300.00 | 6,451 |
| Mar 19, 2024 | 542,000.00 | 558,000.00 | 540,000.00 | 552,000.00 | 540,300.00 | 7,393 |
| Mar 18, 2024 | 536,000.00 | 537,000.00 | 532,000.00 | 536,000.00 | 524,639.13 | 5,559 |
| Mar 15, 2024 | 536,000.00 | 544,000.00 | 529,000.00 | 533,000.00 | 521,702.72 | 10,933 |
| Mar 14, 2024 | 526,000.00 | 535,000.00 | 523,000.00 | 535,000.00 | 523,660.31 | 5,730 |
| Mar 13, 2024 | 530,000.00 | 531,000.00 | 521,000.00 | 525,000.00 | 513,872.28 | 6,105 |
| Mar 12, 2024 | 532,000.00 | 533,000.00 | 527,000.00 | 529,000.00 | 517,787.50 | 3,680 |
| Mar 11, 2024 | 533,000.00 | 534,000.00 | 528,000.00 | 533,000.00 | 521,702.72 | 3,073 |
| Mar 08, 2024 | 522,000.00 | 532,000.00 | 522,000.00 | 529,000.00 | 517,787.50 | 4,844 |
| Mar 07, 2024 | 536,000.00 | 537,000.00 | 525,000.00 | 526,000.00 | 514,851.09 | 5,269 |
| Mar 06, 2024 | 548,000.00 | 548,000.00 | 531,000.00 | 534,000.00 | 522,681.53 | 7,049 |
| Mar 05, 2024 | 547,000.00 | 547,000.00 | 542,000.00 | 545,000.00 | 533,448.38 | 3,222 |
| Mar 04, 2024 | 542,000.00 | 548,000.00 | 542,000.00 | 544,000.00 | 532,469.56 | 4,100 |
| Mar 01, 2024 | 542,000.00 | 545,000.00 | 538,000.00 | 540,000.00 | 528,554.38 | 3,797 |
| Feb 29, 2024 | 543,000.00 | 546,000.00 | 535,000.00 | 540,000.00 | 528,554.38 | 8,713 |
| Feb 28, 2024 | 545,000.00 | 545,000.00 | 541,000.00 | 543,000.00 | 531,490.75 | 4,330 |
| Feb 27, 2024 | 543,000.00 | 547,000.00 | 540,000.00 | 543,000.00 | 531,490.75 | 4,693 |
| Feb 26, 2024 | 535,000.00 | 544,000.00 | 534,000.00 | 542,000.00 | 530,511.94 | 5,429 |
| Feb 22, 2024 | 530,000.00 | 535,000.00 | 523,000.00 | 532,000.00 | 520,723.91 | 6,556 |
| Feb 21, 2024 | 535,000.00 | 536,000.00 | 530,000.00 | 535,000.00 | 523,660.31 | 4,741 |
| Feb 20, 2024 | 534,000.00 | 537,000.00 | 530,000.00 | 532,000.00 | 520,723.91 | 4,586 |
| Feb 19, 2024 | 532,000.00 | 536,000.00 | 528,000.00 | 534,000.00 | 522,681.53 | 6,402 |
| Feb 16, 2024 | 542,000.00 | 542,000.00 | 531,000.00 | 534,000.00 | 522,681.53 | 6,675 |
| Feb 15, 2024 | 544,000.00 | 546,000.00 | 537,000.00 | 539,000.00 | 527,575.56 | 5,564 |
| Feb 14, 2024 | 546,000.00 | 548,000.00 | 543,000.00 | 545,000.00 | 533,448.38 | 4,606 |
| Feb 13, 2024 | 554,000.00 | 556,000.00 | 545,000.00 | 545,000.00 | 533,448.38 | 6,060 |
| Feb 09, 2024 | 559,000.00 | 559,000.00 | 553,000.00 | 553,000.00 | 541,278.81 | 4,396 |
| Feb 08, 2024 | 559,000.00 | 560,000.00 | 556,000.00 | 557,000.00 | 545,194.00 | 2,700 |
| Feb 07, 2024 | 563,000.00 | 564,000.00 | 556,000.00 | 556,000.00 | 544,215.19 | 3,281 |
| Feb 06, 2024 | 562,000.00 | 565,000.00 | 559,000.00 | 562,000.00 | 550,088.06 | 3,151 |
| Feb 05, 2024 | 569,000.00 | 573,000.00 | 562,000.00 | 562,000.00 | 550,088.06 | 4,980 |
| Feb 02, 2024 | 569,000.00 | 571,000.00 | 566,000.00 | 569,000.00 | 556,939.69 | 2,812 |
| Feb 01, 2024 | 562,000.00 | 568,000.00 | 562,000.00 | 562,000.00 | 550,088.06 | 4,540 |
| Jan 31, 2024 | 562,000.00 | 570,000.00 | 562,000.00 | 566,000.00 | 554,003.25 | 4,489 |
| Jan 30, 2024 | 565,000.00 | 568,000.00 | 563,000.00 | 564,000.00 | 552,045.63 | 3,559 |
| Jan 29, 2024 | 564,000.00 | 567,000.00 | 562,000.00 | 564,000.00 | 552,045.63 | 3,608 |
| Jan 26, 2024 | 565,000.00 | 567,000.00 | 564,000.00 | 566,000.00 | 554,003.25 | 2,314 |
| Jan 25, 2024 | 565,000.00 | 565,000.00 | 560,000.00 | 562,000.00 | 550,088.06 | 4,168 |
| Jan 24, 2024 | 572,000.00 | 574,000.00 | 566,000.00 | 567,000.00 | 554,982.06 | 3,897 |
| Jan 23, 2024 | 582,000.00 | 582,000.00 | 574,000.00 | 574,000.00 | 561,833.69 | 2,984 |
| Jan 22, 2024 | 574,000.00 | 581,000.00 | 572,000.00 | 580,000.00 | 567,706.50 | 3,346 |
| Jan 19, 2024 | 574,000.00 | 576,000.00 | 572,000.00 | 572,000.00 | 559,876.06 | 2,870 |
| Jan 18, 2024 | 577,000.00 | 577,000.00 | 569,000.00 | 570,000.00 | 557,918.50 | 4,101 |
| Jan 17, 2024 | 581,000.00 | 583,000.00 | 574,000.00 | 576,000.00 | 563,791.31 | 4,035 |
| Jan 16, 2024 | 587,000.00 | 590,000.00 | 580,000.00 | 582,000.00 | 569,664.13 | 3,302 |
| Jan 15, 2024 | 590,000.00 | 592,000.00 | 588,000.00 | 590,000.00 | 577,494.56 | 562 |
| Jan 12, 2024 | 590,000.00 | 593,000.00 | 588,000.00 | 590,000.00 | 577,494.56 | 3,399 |
| Jan 11, 2024 | 585,000.00 | 589,000.00 | 584,000.00 | 589,000.00 | 576,515.75 | 2,242 |
| Jan 10, 2024 | 585,000.00 | 589,000.00 | 583,000.00 | 583,000.00 | 570,642.94 | 2,605 |
| Jan 09, 2024 | 586,000.00 | 589,000.00 | 582,000.00 | 586,000.00 | 573,579.38 | 2,732 |
| Jan 05, 2024 | 581,000.00 | 588,000.00 | 578,000.00 | 585,000.00 | 572,600.56 | 3,718 |
| Jan 04, 2024 | 581,000.00 | 581,000.00 | 575,000.00 | 575,000.00 | 562,812.50 | 2,927 |
| Dec 29, 2023 | 579,000.00 | 584,000.00 | 578,000.00 | 584,000.00 | 571,621.75 | 2,224 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.