Comforia Residential REIT, Inc - 3282.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	310,000	311,500	311,500	313,000	309,500	2,015
September 04, 2025	312,000	310,000	310,000	313,500	309,500	2,398
September 03, 2025	314,000	311,000	311,000	314,000	310,000	1,913
September 02, 2025	316,000	314,500	314,500	317,500	313,500	1,311
September 01, 2025	313,500	316,000	316,000	317,500	312,500	1,420
August 29, 2025	312,000	312,000	312,000	315,000	311,500	1,367
August 28, 2025	313,000	312,500	312,500	314,000	311,000	1,479
August 27, 2025	311,000	313,000	313,000	314,000	310,500	1,868
August 26, 2025	312,000	310,000	310,000	313,000	309,500	1,371
August 25, 2025	312,500	312,000	312,000	313,000	310,000	811
August 22, 2025	310,500	310,000	310,000	312,000	310,000	1,223
August 21, 2025	311,500	310,000	310,000	313,000	310,000	1,264
August 20, 2025	311,000	310,500	310,500	311,000	309,000	1,124
August 19, 2025	304,500	310,000	310,000	312,000	304,500	1,629
August 18, 2025	304,500	304,500	304,500	306,000	303,000	979
August 15, 2025	301,000	304,500	304,500	305,500	301,000	1,870
August 14, 2025	303,500	304,000	304,000	306,500	302,500	1,018
August 13, 2025	304,500	303,000	303,000	306,500	302,500	1,744
August 12, 2025	304,000	304,000	304,000	305,000	301,500	1,359
August 08, 2025	303,500	303,500	303,500	305,500	301,500	1,957
August 07, 2025	303,500	303,000	303,000	304,500	301,500	1,335
August 06, 2025	297,200	301,000	301,000	302,500	296,300	1,916
August 05, 2025	297,100	297,800	297,800	298,400	296,600	1,525
August 04, 2025	296,100	298,400	298,400	298,500	295,700	1,563
August 01, 2025	296,300	296,100	296,100	297,500	294,000	2,449
July 31, 2025	297,000	297,000	297,000	298,500	296,200	1,615
July 30, 2025	292,400	297,500	297,500	297,900	292,300	5,205
July 29, 2025	297,000	296,600	290,850	297,800	294,900	6,002
July 28, 2025	294,500	297,000	297,000	298,700	294,500	2,515
July 25, 2025	292,600	294,400	294,400	294,900	292,200	1,650
July 24, 2025	292,600	292,700	292,700	293,500	291,900	2,370
July 23, 2025	293,100	292,600	292,600	293,900	292,100	1,473
July 22, 2025	294,600	293,100	293,100	295,300	291,300	1,652
July 18, 2025	293,900	294,500	294,500	295,600	293,100	2,180
July 17, 2025	293,700	293,800	293,800	294,000	292,200	1,289
July 16, 2025	291,800	293,100	293,100	293,900	291,800	1,565
July 15, 2025	292,800	292,300	292,300	293,900	291,100	1,584
July 14, 2025	291,000	292,800	292,800	293,600	290,000	1,384
July 11, 2025	292,000	290,400	290,400	292,400	289,800	1,741
July 10, 2025	289,600	292,000	292,000	292,000	288,600	1,064
July 09, 2025	291,000	289,800	289,800	291,300	289,300	1,823
July 08, 2025	292,900	291,300	291,300	293,900	291,100	1,950
July 07, 2025	290,000	292,700	292,700	293,300	290,000	1,486
July 04, 2025	290,500	289,600	289,600	290,500	289,600	1,179
July 03, 2025	289,000	289,500	289,500	290,500	287,700	1,620
July 02, 2025	287,900	287,500	287,500	289,200	286,300	1,828
July 01, 2025	286,300	287,300	287,300	288,000	285,100	2,204
June 30, 2025	287,500	286,700	286,700	289,000	286,000	2,765
June 27, 2025	289,700	289,700	289,700	289,700	287,100	2,204
June 26, 2025	288,800	288,000	288,000	288,800	285,600	2,370
June 25, 2025	290,400	287,800	287,800	291,200	287,200	1,557
June 24, 2025	290,700	289,400	289,400	291,600	289,300	1,674
June 23, 2025	289,100	289,600	289,600	290,900	288,400	1,457
June 20, 2025	287,900	289,700	289,700	289,700	287,100	4,087
June 19, 2025	288,000	290,300	290,300	290,400	287,400	1,896
June 18, 2025	288,800	288,100	288,100	289,200	287,700	1,543
June 17, 2025	287,000	289,000	289,000	289,100	285,100	1,780
June 16, 2025	289,400	286,400	286,400	291,800	285,500	2,463
June 13, 2025	286,600	289,000	289,000	289,000	285,000	4,134
June 12, 2025	287,600	286,800	286,800	288,000	285,800	2,600

Comforia Residential REIT, Inc (3282.T) JPX