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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	99,400	98,400	98,400	99,400	98,300	3,610
December 04, 2025	100,600	99,500	99,500	100,900	99,300	4,490
December 03, 2025	101,500	100,900	100,900	101,500	100,400	2,890
December 02, 2025	101,100	101,500	101,500	101,900	100,800	3,130
December 01, 2025	102,900	101,100	101,100	103,100	101,100	4,471
November 28, 2025	103,300	102,400	102,400	103,300	102,300	6,183
November 27, 2025	103,100	103,700	103,700	104,100	103,000	4,630
November 26, 2025	102,900	103,100	103,100	103,300	102,500	4,040
November 25, 2025	102,000	102,700	102,700	102,800	101,600	2,568
November 21, 2025	100,800	101,900	101,900	101,900	100,700	2,479
November 20, 2025	101,200	101,000	101,000	101,700	100,800	2,280
November 19, 2025	100,200	99,900	99,900	100,500	99,700	5,140
November 18, 2025	101,100	100,100	100,100	101,300	100,100	4,177
November 17, 2025	101,100	101,600	101,600	101,600	100,400	2,349
November 14, 2025	100,800	100,900	100,900	101,400	100,500	3,155
November 13, 2025	100,800	100,500	100,500	101,000	100,400	2,166
November 12, 2025	101,300	100,700	100,700	101,800	100,700	4,160
November 11, 2025	100,200	101,300	101,300	101,300	100,100	2,734
November 10, 2025	100,400	100,000	100,000	101,300	99,900	4,428
November 07, 2025	99,700	99,800	99,800	100,300	99,700	4,036
November 06, 2025	99,500	99,700	99,700	99,800	98,900	3,137
November 05, 2025	98,300	99,600	99,600	99,600	97,900	3,949
November 04, 2025	97,700	98,000	98,000	98,200	97,100	3,127
October 31, 2025	97,700	97,300	97,300	97,900	97,100	4,242
October 30, 2025	97,400	97,700	97,700	98,200	97,000	3,063
October 29, 2025	98,800	97,600	97,600	98,900	97,400	3,171
October 28, 2025	99,300	98,500	98,500	99,300	98,500	2,672
October 27, 2025	99,000	99,400	99,400	99,400	98,700	2,620
October 24, 2025	99,400	98,700	98,700	99,600	98,500	2,978
October 23, 2025	98,400	99,400	99,400	99,400	97,900	3,925
October 22, 2025	98,200	98,400	98,400	98,500	98,000	3,991
October 21, 2025	97,900	98,200	98,200	98,200	97,600	2,384
October 20, 2025	97,800	97,900	97,900	98,000	97,200	2,364
October 17, 2025	97,200	97,700	97,700	97,800	97,200	3,327
October 16, 2025	97,200	97,100	97,100	97,600	96,700	3,760
October 15, 2025	96,800	96,800	96,800	97,200	96,700	2,994
October 14, 2025	96,000	96,800	96,800	96,800	95,200	4,145
October 10, 2025	96,600	96,200	96,200	96,900	96,100	2,518
October 09, 2025	96,700	97,100	97,100	97,100	96,200	2,933
October 08, 2025	97,000	96,500	96,500	97,100	96,500	2,817
October 07, 2025	97,700	97,000	97,000	98,000	96,800	3,222
October 06, 2025	96,700	97,600	97,600	98,000	96,700	4,044
October 03, 2025	96,900	96,100	96,100	97,100	96,000	3,188
October 02, 2025	97,400	96,500	96,500	97,600	96,400	4,204
October 01, 2025	97,300	97,100	97,100	97,400	96,200	5,307
September 30, 2025	96,300	96,800	96,800	97,000	96,200	4,600
September 29, 2025	97,600	96,100	96,100	97,600	96,100	5,880
September 26, 2025	97,400	97,700	97,700	97,700	96,800	7,817
September 25, 2025	97,400	97,400	97,400	97,700	97,000	5,447
September 24, 2025	97,400	97,500	97,500	97,500	96,800	5,486
September 22, 2025	97,600	97,600	97,600	98,000	97,300	5,707
September 19, 2025	98,400	97,800	97,800	99,200	97,300	9,155
September 18, 2025	99,100	98,300	98,300	99,100	98,300	3,792
September 17, 2025	99,800	99,100	99,100	100,000	98,700	6,135
September 16, 2025	99,200	100,100	100,100	100,300	99,200	6,463
September 12, 2025	99,800	100,200	100,200	100,200	99,200	7,641
September 11, 2025	98,500	99,000	99,000	99,500	98,300	3,699
September 10, 2025	97,600	98,500	98,500	98,500	97,300	3,253
September 09, 2025	97,500	97,900	97,900	98,200	97,100	4,330
September 08, 2025	97,100	97,600	97,600	98,100	97,100	5,137

NIPPON REIT Investment Corporation (3296.T) JPX