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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	144,500	145,400	145,400	146,300	144,500	5,331
February 19, 2026	146,900	146,900	146,900	147,100	146,000	2,344
February 18, 2026	146,000	146,800	146,800	147,100	145,600	2,769
February 17, 2026	146,500	146,100	146,100	146,600	145,500	2,734
February 16, 2026	146,700	146,700	146,700	146,800	145,100	4,555
February 13, 2026	148,000	145,900	145,900	148,000	145,600	4,534
February 12, 2026	148,400	147,900	147,900	148,400	147,500	4,405
February 10, 2026	148,000	148,300	148,300	148,900	147,600	3,954
February 09, 2026	147,000	147,400	147,400	148,200	146,400	3,301
February 06, 2026	147,900	146,300	146,300	148,300	146,300	3,523
February 05, 2026	148,600	147,800	147,800	148,800	147,300	3,898
February 04, 2026	147,000	147,800	147,800	148,300	146,100	3,820
February 03, 2026	146,000	146,700	146,700	147,000	145,300	4,249
February 02, 2026	145,800	145,100	145,100	146,500	145,100	4,174
January 30, 2026	146,900	145,200	145,200	146,900	145,100	6,946
January 29, 2026	143,600	146,200	146,200	146,200	142,700	7,736
January 28, 2026	145,000	147,400	144,300	147,500	145,000	9,749
January 27, 2026	146,700	145,800	145,800	146,700	145,400	5,190
January 26, 2026	147,000	146,200	146,200	147,100	146,000	5,079
January 23, 2026	148,700	147,600	147,600	149,000	147,500	3,941
January 22, 2026	147,900	147,900	147,900	149,200	147,700	4,904
January 21, 2026	149,000	147,900	147,900	149,300	147,100	6,819
January 20, 2026	150,200	149,300	149,300	150,900	149,300	5,553
January 19, 2026	151,200	149,500	149,500	151,300	149,400	2,703
January 16, 2026	150,000	150,700	150,700	151,000	149,700	3,789
January 15, 2026	149,800	149,800	149,800	150,200	149,400	4,407
January 14, 2026	150,000	149,800	149,800	150,500	149,700	3,305
January 13, 2026	150,100	150,400	150,400	150,600	149,200	4,199
January 09, 2026	150,500	150,400	150,400	151,200	149,600	2,969
January 08, 2026	151,300	150,100	150,100	151,500	150,000	3,297
January 07, 2026	149,600	151,200	151,200	151,300	149,100	3,794
January 06, 2026	149,500	150,000	150,000	150,100	149,000	2,083
January 05, 2026	150,000	149,700	149,700	150,500	148,300	3,468
December 30, 2025	150,100	149,000	149,000	150,900	149,000	2,458
December 29, 2025	150,400	150,100	150,100	150,400	149,200	2,457
December 26, 2025	150,000	149,600	149,600	150,600	148,500	4,166
December 25, 2025	150,700	150,500	150,500	151,300	149,600	2,856
December 24, 2025	148,800	149,600	149,600	149,700	148,300	1,951
December 23, 2025	148,200	148,600	148,600	148,600	147,600	2,272
December 22, 2025	149,500	147,500	147,500	150,000	147,400	2,287
December 19, 2025	149,400	149,000	149,000	149,900	148,900	2,692
December 18, 2025	149,100	148,900	148,900	150,300	148,300	3,623
December 17, 2025	148,300	148,400	148,400	149,000	148,100	2,414
December 16, 2025	148,600	148,900	148,900	149,200	148,100	5,439
December 15, 2025	146,700	148,600	148,600	148,600	146,400	4,483
December 12, 2025	145,200	146,600	146,600	146,900	145,200	6,688
December 11, 2025	146,000	145,100	145,100	146,800	144,100	2,172
December 10, 2025	144,600	145,600	145,600	146,500	144,200	2,894
December 09, 2025	144,000	144,300	144,300	144,600	143,100	2,526
December 08, 2025	144,000	144,400	144,400	144,700	143,300	3,005
December 05, 2025	145,200	144,200	144,200	145,400	144,200	3,085
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

Mori Hills REIT Investment Corporation (3234.T) JPX