Hoshino Resorts REIT, Inc. - 3287.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	248,600	248,900	248,900	249,900	247,500	1,763
December 03, 2025	251,000	250,000	250,000	251,400	248,200	1,550
December 02, 2025	252,000	250,900	250,900	253,200	250,500	1,087
December 01, 2025	253,900	252,200	252,200	255,800	252,200	1,507
November 28, 2025	255,500	253,300	253,300	255,900	253,300	1,527
November 27, 2025	256,900	256,000	256,000	257,400	255,200	1,099
November 26, 2025	254,300	256,900	256,900	258,300	254,000	2,590
November 25, 2025	253,000	254,300	254,300	255,200	252,900	1,831
November 21, 2025	248,000	252,600	252,600	252,600	247,900	1,566
November 20, 2025	252,700	248,800	248,800	252,700	248,400	1,922
November 19, 2025	251,500	250,000	250,000	252,900	250,000	1,620
November 18, 2025	257,200	251,900	251,900	257,200	251,500	2,767
November 17, 2025	262,000	257,200	257,200	262,000	256,200	2,068
November 14, 2025	264,000	262,700	262,700	265,100	262,500	627
November 13, 2025	265,400	264,300	264,300	266,000	263,600	1,128
November 12, 2025	266,000	265,900	265,900	267,500	265,300	1,745
November 11, 2025	263,200	266,000	266,000	266,000	262,100	1,778
November 10, 2025	261,700	261,900	261,900	263,200	260,800	1,698
November 07, 2025	260,700	259,400	259,400	262,400	259,200	1,112
November 06, 2025	261,500	261,000	261,000	262,400	260,500	1,110
November 05, 2025	258,000	261,200	261,200	261,200	256,400	1,907
November 04, 2025	256,900	258,300	258,300	260,000	255,400	2,022
October 31, 2025	260,000	257,400	257,400	260,500	257,000	1,778
October 30, 2025	256,300	259,300	259,300	261,200	255,000	2,690
October 29, 2025	266,000	263,100	263,100	267,500	263,100	6,778
October 28, 2025	268,800	267,600	267,600	268,800	264,400	2,851
October 27, 2025	267,500	268,900	268,900	269,300	266,900	1,668
October 24, 2025	266,400	264,000	264,000	267,300	264,000	1,661
October 23, 2025	263,000	265,900	265,900	266,000	262,000	1,273
October 22, 2025	263,600	263,000	263,000	265,300	262,800	1,454
October 21, 2025	263,000	263,300	263,300	263,400	262,000	1,047
October 20, 2025	263,000	262,100	262,100	263,000	260,600	1,053
October 17, 2025	261,900	262,000	262,000	262,900	260,000	1,263
October 16, 2025	261,300	261,900	261,900	262,400	261,100	879
October 15, 2025	262,400	261,100	261,100	263,000	261,000	1,082
October 14, 2025	259,200	262,300	262,300	262,800	258,800	1,348
October 10, 2025	263,100	262,400	262,400	263,500	260,800	1,567
October 09, 2025	265,300	263,600	263,600	266,100	263,200	1,692
October 08, 2025	266,200	265,300	265,300	267,300	265,300	832
October 07, 2025	269,800	266,200	266,200	270,300	266,200	1,107
October 06, 2025	266,600	270,300	270,300	270,300	266,100	1,171
October 03, 2025	265,500	265,600	265,600	267,800	264,400	1,058
October 02, 2025	268,800	266,000	266,000	269,600	265,700	1,322
October 01, 2025	271,000	268,000	268,000	271,000	266,000	1,754
September 30, 2025	269,000	269,300	269,300	272,000	267,000	2,483
September 29, 2025	273,100	268,400	268,400	273,200	268,400	1,541
September 26, 2025	270,100	272,500	272,500	272,500	270,100	1,122
September 25, 2025	270,900	270,000	270,000	273,000	269,000	1,490
September 24, 2025	272,000	270,900	270,900	272,100	270,000	936
September 22, 2025	269,000	270,800	270,800	272,600	269,000	1,655
September 19, 2025	271,600	268,900	268,900	273,900	268,600	3,911
September 18, 2025	274,200	271,800	271,800	275,000	271,600	755
September 17, 2025	276,300	273,500	273,500	277,800	271,800	1,880
September 16, 2025	274,800	276,300	276,300	277,500	274,000	1,880
September 12, 2025	274,900	275,900	275,900	275,900	271,900	2,640
September 11, 2025	270,000	271,800	271,800	272,800	270,000	1,458
September 10, 2025	269,700	270,300	270,300	270,800	269,200	1,179
September 09, 2025	269,700	270,300	270,300	272,200	269,700	1,666
September 08, 2025	272,700	271,000	271,000	273,900	271,000	1,495
September 05, 2025	272,700	271,300	271,300	273,100	269,500	1,623

Hoshino Resorts REIT, Inc. (3287.T) JPX