NIPPON REIT Investment Corporation - 3296.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	96,200	95,600	95,600	96,400	95,100	3,900
August 15, 2025	96,400	96,700	96,700	96,900	96,300	3,027
August 14, 2025	96,500	96,700	96,700	96,800	96,100	2,581
August 13, 2025	96,800	96,400	96,400	96,900	95,900	3,487
August 12, 2025	96,200	96,800	96,800	96,800	95,700	3,654
August 08, 2025	96,000	96,200	96,200	96,200	95,700	4,655
August 07, 2025	96,800	96,100	96,100	97,000	96,000	3,530
August 06, 2025	95,700	96,300	96,300	96,700	95,500	3,447
August 05, 2025	95,100	95,800	95,800	95,800	95,000	3,536
August 04, 2025	94,700	95,100	95,100	95,400	94,300	3,476
August 01, 2025	94,800	94,800	94,800	94,900	94,100	3,950
July 31, 2025	94,500	94,600	94,600	95,200	94,500	3,606
July 30, 2025	93,900	94,600	94,600	94,800	93,800	6,670
July 29, 2025	92,400	93,900	93,900	94,000	92,300	3,924
July 28, 2025	92,300	92,500	92,500	93,500	92,100	3,062
July 25, 2025	91,400	92,200	92,200	92,800	91,300	2,885
July 24, 2025	91,600	91,200	91,200	92,100	91,200	2,661
July 23, 2025	91,900	91,500	91,500	92,200	91,500	3,412
July 22, 2025	92,100	91,900	91,900	92,100	91,200	2,579
July 18, 2025	92,000	91,900	91,900	92,400	91,800	2,645
July 17, 2025	92,400	92,400	92,400	92,500	91,800	3,267
July 16, 2025	91,700	92,600	92,600	92,900	91,600	5,419
July 15, 2025	91,900	91,700	91,700	92,400	91,400	5,009
July 14, 2025	90,400	91,200	91,200	91,300	90,300	3,541
July 11, 2025	90,200	90,300	90,300	90,700	90,100	3,613
July 10, 2025	89,700	90,000	90,000	90,300	89,500	2,223
July 09, 2025	90,000	89,800	89,800	90,300	89,800	3,674
July 08, 2025	90,500	90,000	90,000	90,700	90,000	4,015
July 07, 2025	89,800	90,600	90,600	90,800	89,700	2,107
July 04, 2025	89,900	89,800	89,800	90,000	89,200	2,626
July 03, 2025	89,700	89,600	89,600	90,100	89,200	5,461
July 02, 2025	88,700	89,100	89,100	89,600	88,500	3,154
July 01, 2025	88,400	89,100	89,100	89,100	87,900	2,217
June 30, 2025	89,100	88,400	88,400	89,700	88,400	9,126
June 27, 2025	89,400	90,000	90,000	90,500	89,100	7,026
June 26, 2025	90,800	91,200	88,912	91,500	90,500	10,244
June 25, 2025	90,800	90,900	90,900	91,300	90,800	4,578
June 24, 2025	90,400	90,700	90,700	91,000	90,400	4,314
June 23, 2025	89,600	90,100	90,100	90,400	89,300	3,089
June 20, 2025	89,300	89,600	89,600	89,700	88,900	11,814
June 19, 2025	89,400	89,300	89,300	89,800	89,100	3,318
June 18, 2025	89,400	89,200	89,200	89,700	89,100	3,733
June 17, 2025	89,100	89,300	89,300	89,500	88,700	3,541
June 16, 2025	89,400	89,200	89,200	89,900	88,800	5,449
June 13, 2025	88,600	89,300	89,300	89,400	88,500	8,302
June 12, 2025	88,800	88,600	88,600	89,300	88,500	5,139
June 11, 2025	88,200	88,800	88,800	89,100	88,200	3,726
June 10, 2025	88,000	88,100	88,100	88,600	88,000	3,556
June 09, 2025	88,000	87,500	87,500	88,400	87,500	2,978
June 06, 2025	87,900	87,900	87,900	88,200	87,800	2,690
June 05, 2025	87,200	87,800	87,800	87,800	87,000	2,491
June 04, 2025	87,100	87,000	87,000	87,600	86,600	3,707
June 03, 2025	87,300	87,100	87,100	87,700	86,900	3,976
June 02, 2025	86,900	87,200	87,200	87,200	86,600	2,852
May 30, 2025	86,700	86,700	86,700	87,200	86,600	5,495
May 29, 2025	87,300	86,900	86,900	87,500	86,700	3,228
May 28, 2025	87,000	87,200	87,200	87,300	86,500	3,221
May 27, 2025	86,900	86,900	86,900	87,400	86,600	1,969
May 26, 2025	86,800	86,800	86,800	87,500	86,800	3,307
May 23, 2025	86,300	86,900	86,900	86,900	86,000	3,299

NIPPON REIT Investment Corporation (3296.T) JPX