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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	142,800	141,400	141,400	142,900	140,600	4,665
September 03, 2025	144,300	142,800	142,800	144,600	142,500	3,596
September 02, 2025	144,400	144,300	144,300	145,000	144,000	2,705
September 01, 2025	142,500	144,400	144,400	144,600	142,300	3,550
August 29, 2025	142,700	142,300	142,300	142,900	142,100	4,672
August 28, 2025	144,200	143,000	143,000	144,200	142,300	9,002
August 27, 2025	143,000	144,300	144,300	145,000	142,600	5,615
August 26, 2025	142,000	142,400	142,400	143,000	141,900	3,261
August 25, 2025	142,000	142,300	142,300	142,400	141,400	2,398
August 22, 2025	141,900	142,000	142,000	142,700	141,500	2,897
August 21, 2025	141,600	141,600	141,600	142,800	141,500	3,102
August 20, 2025	141,000	141,600	141,600	142,200	140,600	3,658
August 19, 2025	140,000	141,300	141,300	141,300	139,900	2,092
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

Mori Hills REIT Investment Corporation (3234.T) JPX