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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	271,000	272,200	272,200	272,700	268,300	1,706
September 03, 2025	274,000	271,600	271,600	274,300	269,400	2,912
September 02, 2025	275,200	274,000	274,000	276,700	273,600	1,934
September 01, 2025	278,900	277,200	277,200	278,900	275,700	2,072
August 29, 2025	278,000	278,900	278,900	280,300	277,000	4,422
August 28, 2025	276,900	277,900	277,900	278,300	275,300	1,854
August 27, 2025	272,300	276,900	276,900	276,900	271,800	2,533
August 26, 2025	271,500	270,500	270,500	272,800	270,200	1,236
August 25, 2025	269,900	271,200	271,200	271,200	269,000	1,241
August 22, 2025	268,500	268,600	268,600	269,400	267,000	935
August 21, 2025	267,400	267,600	267,600	269,800	267,100	1,201
August 20, 2025	265,800	267,400	267,400	267,600	265,000	2,314
August 19, 2025	265,800	266,200	266,200	266,500	264,600	1,045
August 18, 2025	266,500	265,300	265,300	267,000	265,100	1,098
August 15, 2025	265,800	266,500	266,500	266,500	264,300	1,213
August 14, 2025	264,400	265,300	265,300	265,700	263,200	1,464
August 13, 2025	266,000	264,500	264,500	267,200	263,600	1,963
August 12, 2025	268,500	266,000	266,000	268,500	265,500	2,026
August 08, 2025	268,200	267,100	267,100	268,500	266,000	2,047
August 07, 2025	268,300	268,200	268,200	270,300	267,100	2,110
August 06, 2025	264,500	268,300	268,300	268,300	264,500	1,774
August 05, 2025	262,100	265,200	265,200	266,500	261,900	2,487
August 04, 2025	264,500	263,100	263,100	264,500	261,000	2,528
August 01, 2025	263,600	264,600	264,600	264,600	261,200	2,619
July 31, 2025	258,600	262,400	262,400	263,600	257,100	3,295
July 30, 2025	260,000	259,000	259,000	261,200	257,000	8,893
July 29, 2025	258,000	258,800	258,800	259,200	257,200	1,564
July 28, 2025	257,100	257,900	257,900	261,100	257,100	2,769
July 25, 2025	255,000	257,100	257,100	258,100	253,300	2,418
July 24, 2025	255,600	254,900	254,900	255,600	253,400	2,086
July 23, 2025	255,500	254,200	254,200	255,900	253,500	2,105
July 22, 2025	255,400	255,900	255,900	255,900	253,300	2,314
July 18, 2025	253,300	253,100	253,100	254,700	252,600	2,872
July 17, 2025	255,500	253,600	253,600	255,500	253,200	1,729
July 16, 2025	251,700	254,000	254,000	255,300	250,700	2,516
July 15, 2025	251,700	251,100	251,100	252,500	248,800	2,476
July 14, 2025	250,800	250,300	250,300	251,300	247,100	2,586
July 11, 2025	247,200	250,700	250,700	250,700	246,800	3,382
July 10, 2025	246,600	246,700	246,700	247,700	244,900	2,786
July 09, 2025	244,000	245,100	245,100	249,900	243,700	4,084
July 08, 2025	243,500	240,600	240,600	243,900	240,300	1,660
July 07, 2025	241,700	243,900	243,900	245,300	241,400	1,494
July 04, 2025	241,500	241,700	241,700	243,700	240,500	1,226
July 03, 2025	241,000	241,000	241,000	243,000	240,900	1,159
July 02, 2025	240,000	241,000	241,000	242,600	238,000	1,747
July 01, 2025	240,000	240,000	240,000	241,300	237,300	2,308
June 30, 2025	241,500	241,000	241,000	242,700	240,500	1,676
June 27, 2025	242,400	242,400	242,400	244,000	240,900	1,434
June 26, 2025	243,900	243,000	243,000	244,700	241,200	2,123
June 25, 2025	244,600	244,200	244,200	246,100	243,900	1,370
June 24, 2025	242,500	243,600	243,600	245,800	241,200	2,199
June 23, 2025	247,100	242,400	242,400	247,800	242,400	1,971
June 20, 2025	250,500	249,000	249,000	250,900	246,400	3,736
June 19, 2025	253,300	250,700	250,700	253,500	250,700	1,634

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