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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	139,500	140,000	140,000	140,600	139,500	2,815
August 15, 2025	139,900	139,900	139,900	140,200	139,200	2,225
August 14, 2025	138,800	139,900	139,900	141,100	138,600	4,265
August 13, 2025	139,100	139,200	139,200	140,200	139,000	4,172
August 12, 2025	139,200	139,100	139,100	139,400	138,500	2,602
August 08, 2025	139,300	138,800	138,800	139,700	138,600	3,755
August 07, 2025	139,900	139,300	139,300	140,100	139,000	3,223
August 06, 2025	138,400	139,400	139,400	140,000	138,400	3,407
August 05, 2025	137,900	138,400	138,400	139,000	137,700	3,557
August 04, 2025	137,200	137,500	137,500	137,900	136,800	2,534
August 01, 2025	136,200	137,300	137,300	137,700	135,600	3,502
July 31, 2025	136,800	136,600	136,600	137,400	136,100	3,930
July 30, 2025	135,600	136,800	136,800	137,800	135,500	9,957
July 29, 2025	136,700	138,500	135,410	138,500	136,600	12,796
July 28, 2025	136,200	137,400	134,334.55	138,700	136,000	5,847
July 25, 2025	135,200	135,600	135,600	136,000	135,100	2,345
July 24, 2025	135,100	135,200	135,200	136,000	135,100	2,681
July 23, 2025	135,200	134,500	134,500	135,700	134,500	2,899
July 22, 2025	135,100	134,900	134,900	135,600	134,400	2,457
July 18, 2025	134,900	134,700	134,700	135,500	134,700	2,688
July 17, 2025	134,500	134,700	134,700	135,000	134,200	1,885
July 16, 2025	134,500	134,500	134,500	135,200	134,400	3,286
July 15, 2025	135,200	134,600	134,600	135,500	134,300	3,791
July 14, 2025	134,700	135,400	135,400	135,400	134,200	1,924
July 11, 2025	134,000	134,400	134,400	134,600	134,000	2,528
July 10, 2025	134,500	134,300	134,300	134,700	133,800	2,314
July 09, 2025	135,500	133,900	133,900	135,800	133,900	3,023
July 08, 2025	136,000	135,400	135,400	136,500	135,400	4,549
July 07, 2025	134,700	136,000	136,000	136,300	134,700	1,890
July 04, 2025	134,700	135,000	135,000	135,400	134,700	2,423
July 03, 2025	135,200	134,600	134,600	135,500	134,600	2,738
July 02, 2025	134,400	135,100	135,100	135,400	134,200	2,522
July 01, 2025	133,900	134,300	134,300	135,300	133,700	4,219
June 30, 2025	134,300	133,800	133,800	135,100	133,800	5,248
June 27, 2025	135,100	134,900	134,900	135,400	134,500	2,862
June 26, 2025	135,400	135,200	135,200	135,700	134,300	4,025
June 25, 2025	135,800	135,100	135,100	135,900	134,700	4,132
June 24, 2025	136,200	135,800	135,800	137,300	135,600	4,329
June 23, 2025	135,200	136,000	136,000	136,500	135,000	3,725
June 20, 2025	135,000	135,200	135,200	135,200	134,100	14,256
June 19, 2025	134,000	134,800	134,800	134,800	133,500	2,952
June 18, 2025	134,900	134,100	134,100	134,900	133,700	3,003
June 17, 2025	134,200	134,900	134,900	135,100	133,200	3,899
June 16, 2025	133,300	134,300	134,300	135,000	133,200	4,144
June 13, 2025	132,600	133,200	133,200	133,300	132,000	8,229
June 12, 2025	132,700	132,800	132,800	133,000	131,900	5,415
June 11, 2025	131,200	132,700	132,700	132,800	131,000	3,663
June 10, 2025	130,800	131,100	131,100	131,600	130,700	2,735
June 09, 2025	131,000	130,900	130,900	131,700	130,700	2,963
June 06, 2025	130,700	131,000	131,000	131,100	130,600	1,821
June 05, 2025	130,700	130,800	130,800	131,000	129,800	3,663
June 04, 2025	130,300	130,900	130,900	131,200	130,300	3,184
June 03, 2025	130,900	130,300	130,300	130,900	130,100	2,898
June 02, 2025	130,900	130,900	130,900	131,100	130,300	3,438
May 30, 2025	131,500	130,600	130,600	131,500	130,300	6,700
May 29, 2025	132,000	131,500	131,500	132,200	130,900	3,602
May 28, 2025	131,500	132,000	132,000	132,000	130,900	2,791
May 27, 2025	130,700	131,300	131,300	131,500	130,700	2,348
May 26, 2025	131,000	130,900	130,900	131,500	130,500	2,308
May 23, 2025	131,500	130,700	130,700	131,500	130,400	2,570

Mori Hills REIT Investment Corporation (3234.T) JPX