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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	112,300	113,100	113,100	113,100	112,100	3,104
February 19, 2026	111,400	112,500	112,500	112,500	110,400	4,548
February 18, 2026	110,300	111,800	111,800	111,800	109,900	2,647
February 17, 2026	112,400	110,600	110,600	112,600	110,000	2,905
February 16, 2026	110,400	111,700	111,700	111,700	109,900	3,152
February 13, 2026	112,200	110,000	110,000	112,200	109,600	6,713
February 12, 2026	110,900	112,200	112,200	112,200	110,600	3,984
February 10, 2026	111,100	111,400	111,400	111,500	110,500	3,803
February 09, 2026	111,400	110,800	110,800	111,800	110,500	5,772
February 06, 2026	112,700	111,300	111,300	112,700	111,300	4,606
February 05, 2026	111,900	112,800	112,800	113,000	111,200	7,163
February 04, 2026	110,900	111,000	111,000	111,800	109,900	8,185
February 03, 2026	111,200	111,200	111,200	111,800	110,000	8,583
February 02, 2026	112,400	110,800	110,800	113,100	110,800	7,830
January 30, 2026	112,700	111,800	111,800	112,800	111,400	8,816
January 29, 2026	110,600	111,500	111,500	113,100	110,000	4,857
January 28, 2026	112,000	113,666.67	107,561.67	113,666.67	112,000	12,177
January 27, 2026	112,666.67	112,666.67	106,615.34	113,000	112,000	6,006
January 26, 2026	113,333.33	112,666.67	106,615.34	113,833.33	112,666.67	7,062
January 23, 2026	113,500	113,666.67	107,561.63	114,833.33	113,166.67	8,376
January 22, 2026	111,666.67	112,166.67	106,142.2	113,500	111,666.67	5,475
January 21, 2026	338,500	335,000	335,000	339,500	334,500	1,988
January 20, 2026	342,000	339,500	339,500	343,000	338,500	1,790
January 19, 2026	346,000	341,000	341,000	347,000	341,000	1,023
January 16, 2026	343,500	345,500	345,500	345,500	342,500	913
January 15, 2026	343,000	343,000	343,000	343,500	341,000	1,239
January 14, 2026	339,500	341,500	341,500	343,000	338,500	2,155
January 13, 2026	339,000	340,500	340,500	340,500	336,000	1,565
January 09, 2026	339,500	338,000	338,000	340,500	337,000	1,099
January 08, 2026	337,500	338,500	338,500	339,500	336,000	1,978
January 07, 2026	336,500	337,000	337,000	340,000	335,000	1,910
January 06, 2026	334,500	337,500	337,500	337,500	332,500	1,208
January 05, 2026	335,000	333,500	333,500	336,000	330,500	1,880
December 30, 2025	336,000	333,500	333,500	337,500	333,500	1,593
December 29, 2025	336,000	335,500	335,500	336,000	333,500	1,093
December 26, 2025	335,000	335,500	335,500	336,500	332,000	1,574
December 25, 2025	336,000	334,500	334,500	336,000	331,500	1,472
December 24, 2025	335,500	336,000	336,000	337,000	334,500	1,106
December 23, 2025	332,000	335,000	335,000	335,000	331,500	942
December 22, 2025	333,000	330,000	330,000	334,500	329,500	1,237
December 19, 2025	330,000	332,000	332,000	333,000	330,000	1,320
December 18, 2025	329,500	330,000	330,000	333,000	328,000	1,779
December 17, 2025	330,500	329,000	329,000	331,000	326,500	1,287
December 16, 2025	328,000	329,500	329,500	332,000	328,000	1,458
December 15, 2025	328,500	327,500	327,500	330,500	327,500	856
December 12, 2025	327,000	329,500	329,500	330,500	326,500	3,641
December 11, 2025	324,000	327,000	327,000	328,500	323,000	2,762
December 10, 2025	321,000	321,000	321,000	324,000	320,500	958
December 09, 2025	320,500	322,000	322,000	322,000	318,000	1,150
December 08, 2025	322,000	322,000	322,000	323,000	319,000	1,401
December 05, 2025	324,500	321,500	321,500	325,500	321,500	1,231
December 04, 2025	329,500	325,000	325,000	330,000	324,500	1,124
December 03, 2025	330,000	330,000	330,000	332,500	329,000	1,482
December 02, 2025	330,000	331,000	331,000	331,000	327,500	1,409
December 01, 2025	331,500	328,500	328,500	332,500	328,500	1,649
November 28, 2025	337,500	331,000	331,000	338,500	331,000	1,450
November 27, 2025	335,000	337,500	337,500	339,500	334,500	1,239
November 26, 2025	335,500	335,500	335,500	336,000	332,000	1,758
November 25, 2025	332,000	334,000	334,000	335,500	329,500	1,254
November 21, 2025	330,500	331,500	331,500	332,500	329,500	1,348

Comforia Residential REIT, Inc (3282.T) JPX