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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93,500	93,800	93,800	94,300	93,400	6,601
February 19, 2026	96,000	94,200	94,200	96,600	92,700	11,064
February 18, 2026	96,600	97,000	97,000	97,200	96,300	4,310
February 17, 2026	97,200	96,700	96,700	97,200	96,300	2,493
February 16, 2026	96,700	97,200	97,200	97,200	96,200	4,430
February 13, 2026	97,400	96,900	96,900	97,400	96,200	4,044
February 12, 2026	96,600	97,200	97,200	97,700	96,500	3,180
February 10, 2026	97,900	97,300	97,300	97,900	96,900	3,723
February 09, 2026	97,700	97,500	97,500	98,100	97,000	2,971
February 06, 2026	97,700	97,400	97,400	97,800	97,000	2,758
February 05, 2026	97,700	97,700	97,700	98,200	97,400	2,765
February 04, 2026	96,900	97,600	97,600	98,100	96,400	3,628
February 03, 2026	96,000	96,900	96,900	97,300	96,000	3,653
February 02, 2026	96,500	96,000	96,000	97,100	95,700	3,967
January 30, 2026	97,200	96,100	96,100	97,300	96,100	4,724
January 29, 2026	96,000	97,600	97,600	97,600	95,400	6,477
January 28, 2026	96,000	96,600	96,600	96,600	95,800	3,715
January 27, 2026	96,100	96,200	96,200	96,300	95,500	3,194
January 26, 2026	96,900	96,400	96,400	96,900	96,100	3,776
January 23, 2026	98,000	96,900	96,900	98,300	96,900	3,225
January 22, 2026	97,900	97,700	97,700	98,500	97,500	2,606
January 21, 2026	98,700	97,500	97,500	98,900	97,100	4,926
January 20, 2026	99,600	98,900	98,900	99,900	98,800	4,521
January 19, 2026	100,000	98,900	98,900	100,300	98,900	3,097
January 16, 2026	99,500	100,000	100,000	100,000	99,400	4,108
January 15, 2026	98,900	99,400	99,400	99,600	98,600	4,204
January 14, 2026	98,700	98,600	98,600	98,700	98,100	5,966
January 13, 2026	99,100	98,500	98,500	99,100	98,000	5,088
January 09, 2026	98,900	98,500	98,500	99,200	98,000	4,592
January 08, 2026	99,300	98,500	98,500	99,300	98,400	6,162
January 07, 2026	98,900	99,100	99,100	99,100	98,300	4,746
January 06, 2026	98,900	99,000	99,000	99,100	98,300	4,280
January 05, 2026	99,100	98,500	98,500	99,400	96,900	5,744
December 30, 2025	99,200	98,800	98,800	99,900	98,800	3,551
December 29, 2025	99,700	99,200	99,200	100,100	98,600	5,431
December 26, 2025	102,000	101,600	101,600	102,300	100,800	8,621
December 25, 2025	101,800	102,000	102,000	102,000	101,300	2,095
December 24, 2025	101,200	101,200	101,200	101,600	101,100	3,782
December 23, 2025	100,900	101,500	101,500	101,500	100,500	3,052
December 22, 2025	101,300	100,800	100,800	101,900	100,300	3,575
December 19, 2025	101,300	101,200	101,200	101,600	100,900	4,037
December 18, 2025	100,200	100,800	100,800	101,400	100,100	2,887
December 17, 2025	100,100	99,900	99,900	100,300	99,800	2,530
December 16, 2025	99,500	100,100	100,100	100,800	99,500	3,057
December 15, 2025	100,000	99,400	99,400	100,500	99,400	4,658
December 12, 2025	98,300	100,000	100,000	100,200	98,300	8,071
December 11, 2025	98,400	98,100	98,100	99,100	97,600	3,246
December 10, 2025	97,900	98,700	98,700	99,000	97,700	2,289
December 09, 2025	97,900	98,200	98,200	98,600	97,200	3,424
December 08, 2025	98,300	98,500	98,500	98,800	97,600	3,927
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

NIPPON REIT Investment Corporation (3296.T) JPX