Mori Hills REIT Investment Corporation (3234.T) JPX

135,200.00

+800(+0.60%)

Updated at April 24 01:23PM

Currency In JPY

3234.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	133,900	134,400	134,400	134,700	133,500	3,117
April 22, 2026	135,400	134,100	134,100	135,500	133,900	3,547
April 21, 2026	136,200	135,400	135,400	136,200	135,100	2,355
April 20, 2026	135,200	136,100	136,100	136,100	135,200	2,068
April 17, 2026	135,800	135,200	135,200	136,400	134,900	2,620
April 16, 2026	135,800	135,800	135,800	136,300	134,700	3,268
April 15, 2026	136,100	135,900	135,900	136,500	135,700	3,290
April 14, 2026	135,900	135,600	135,600	135,900	135,100	2,771
April 13, 2026	135,900	134,600	134,600	136,500	133,900	4,284
April 10, 2026	137,700	136,600	136,600	137,700	135,900	3,514
April 09, 2026	138,500	137,200	137,200	139,000	137,000	4,712
April 08, 2026	137,100	138,500	138,500	138,600	136,800	5,064
April 07, 2026	135,700	135,700	135,700	137,200	135,700	2,101
April 06, 2026	135,100	135,600	135,600	136,400	134,900	2,228
April 03, 2026	134,000	135,100	135,100	135,300	133,800	1,837
April 02, 2026	135,600	134,000	134,000	136,500	133,900	4,846
April 01, 2026	134,000	134,900	134,900	135,200	133,900	5,662
March 31, 2026	133,000	132,300	132,300	133,700	132,300	6,551
March 30, 2026	135,500	133,100	133,100	135,500	133,100	6,057
March 27, 2026	138,100	137,200	137,200	138,100	136,600	3,956
March 26, 2026	139,900	137,300	137,300	139,900	136,300	5,587
March 25, 2026	139,700	139,900	139,900	140,400	139,100	5,174
March 24, 2026	139,300	138,200	138,200	140,500	138,200	8,497
March 23, 2026	140,000	137,200	137,200	140,400	136,900	5,439
March 19, 2026	143,300	141,600	141,600	143,300	141,300	6,008
March 18, 2026	145,000	144,000	144,000	145,400	142,800	4,322
March 17, 2026	144,500	145,000	145,000	145,200	144,400	3,946
March 16, 2026	142,800	144,200	144,200	144,600	142,400	4,305
March 13, 2026	144,000	142,800	142,800	145,000	142,800	6,492
March 12, 2026	145,800	144,800	144,800	145,900	143,800	4,379
March 11, 2026	144,800	145,800	145,800	146,400	143,800	4,612
March 10, 2026	144,900	144,200	143,900	145,000	143,800	2,171
March 09, 2026	143,100	143,800	143,800	144,900	142,500	5,960
March 06, 2026	144,700	144,600	144,600	145,600	144,200	4,889
March 05, 2026	144,600	145,200	145,200	145,900	144,500	3,400
March 04, 2026	144,600	143,600	143,400	145,300	143,100	3,973
March 03, 2026	146,200	145,200	145,200	146,600	144,600	4,845
March 02, 2026	146,600	147,200	147,200	147,500	145,700	3,215
February 27, 2026	149,400	147,000	147,000	149,400	147,000	5,207
February 26, 2026	149,200	149,400	149,400	150,000	148,300	4,555
February 25, 2026	147,900	148,600	148,600	148,600	146,900	4,586
February 24, 2026	145,400	146,900	146,900	147,400	145,200	4,968
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	142,733.66	146,700	145,400	5,190