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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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