Mori Hills REIT Investment Corporation - 3234.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	145,900	145,200	145,200	147,000	144,700	3,186
December 03, 2025	146,900	146,600	146,600	147,000	145,600	2,445
December 02, 2025	147,300	146,900	146,900	147,400	146,100	3,666
December 01, 2025	150,400	147,500	147,500	150,400	147,500	4,479
November 28, 2025	151,500	150,100	150,100	151,800	150,100	3,490
November 27, 2025	150,200	151,800	151,800	151,800	149,900	4,333
November 26, 2025	149,500	150,200	150,200	150,200	148,900	3,006
November 25, 2025	149,000	149,000	149,000	149,500	147,800	2,495
November 21, 2025	147,200	148,900	148,900	148,900	147,100	3,797
November 20, 2025	147,500	147,200	147,200	148,700	147,200	4,546
November 19, 2025	147,600	146,800	146,800	147,600	146,300	2,756
November 18, 2025	150,000	147,100	147,100	150,200	147,100	3,049
November 17, 2025	149,100	150,900	150,900	150,900	149,000	2,892
November 14, 2025	149,900	149,000	149,000	150,700	149,000	2,355
November 13, 2025	150,200	149,300	149,300	150,800	149,200	2,001
November 12, 2025	150,000	150,100	150,100	151,600	149,800	3,216
November 11, 2025	148,600	149,900	149,900	149,900	148,600	2,826
November 10, 2025	148,700	148,100	148,100	149,500	148,100	3,857
November 07, 2025	148,200	148,200	148,200	148,900	147,900	1,511
November 06, 2025	148,300	147,900	147,900	148,400	147,400	2,906
November 05, 2025	147,200	148,200	148,200	148,200	146,000	4,366
November 04, 2025	146,700	147,800	147,800	147,900	146,200	3,266
October 31, 2025	146,600	146,200	146,200	147,700	146,200	4,687
October 30, 2025	146,200	146,400	146,400	147,100	145,400	5,049
October 29, 2025	147,400	146,300	146,300	147,400	145,200	2,863
October 28, 2025	148,000	146,800	146,800	148,000	146,500	3,097
October 27, 2025	146,800	148,000	148,000	148,000	146,800	3,330
October 24, 2025	147,300	146,500	146,500	147,900	146,500	3,866
October 23, 2025	145,700	147,200	147,200	147,700	145,300	3,328
October 22, 2025	145,600	145,700	145,700	146,100	145,200	3,183
October 21, 2025	144,800	145,300	145,300	145,300	144,300	2,785
October 20, 2025	144,700	144,700	144,700	145,100	143,700	1,355
October 17, 2025	144,000	144,400	144,400	144,600	143,200	2,886
October 16, 2025	143,500	143,900	143,900	144,200	143,100	1,959
October 15, 2025	142,400	143,100	143,100	143,700	142,400	3,522
October 14, 2025	142,500	142,900	142,900	143,400	141,700	3,811
October 10, 2025	143,300	143,100	143,100	143,500	142,500	2,131
October 09, 2025	143,800	143,400	143,400	144,000	142,600	3,002
October 08, 2025	145,000	143,800	143,800	145,500	143,800	2,871
October 07, 2025	145,300	145,200	145,200	145,500	144,800	3,174
October 06, 2025	143,900	145,100	145,100	145,500	143,600	3,735
October 03, 2025	142,900	142,600	142,600	143,100	141,900	2,968
October 02, 2025	142,500	142,400	142,400	144,100	141,600	4,985
October 01, 2025	143,500	142,200	142,200	143,500	141,700	3,173
September 30, 2025	142,000	143,000	143,000	143,500	141,400	3,477
September 29, 2025	143,800	141,400	141,400	143,800	141,400	4,692
September 26, 2025	143,200	143,700	143,700	143,700	143,000	3,493
September 25, 2025	142,400	142,700	142,700	143,300	142,300	3,242
September 24, 2025	142,900	142,300	142,300	143,100	141,900	2,977
September 22, 2025	142,600	142,400	142,400	143,300	142,100	3,537
September 19, 2025	144,000	142,700	142,700	144,400	141,400	11,091
September 18, 2025	144,400	143,800	143,800	144,500	143,500	3,965
September 17, 2025	144,400	143,800	143,800	144,500	143,500	6,226
September 16, 2025	142,500	144,400	144,400	144,400	142,100	6,226
September 12, 2025	141,500	144,900	144,900	145,500	141,500	6,315
September 11, 2025	142,400	143,100	143,100	143,200	142,100	2,003
September 10, 2025	141,000	142,400	142,400	142,400	140,900	1,822
September 09, 2025	141,300	142,000	142,000	142,300	141,100	2,602
September 08, 2025	141,400	141,300	141,300	142,400	141,200	2,504
September 05, 2025	141,400	141,100	141,100	141,800	140,000	4,281

Mori Hills REIT Investment Corporation (3234.T) JPX