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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	96,900	97,100	97,100	97,400	96,700	6,175
September 04, 2025	98,000	97,200	97,200	98,400	96,600	6,149
September 03, 2025	98,600	97,800	97,800	98,900	97,700	6,007
September 02, 2025	98,800	98,400	98,400	99,000	98,300	2,228
September 01, 2025	98,300	98,800	98,800	99,200	98,200	3,735
August 29, 2025	97,600	98,300	98,300	99,300	97,600	11,795
August 28, 2025	98,800	97,800	97,800	98,900	97,600	4,773
August 27, 2025	97,400	98,700	98,700	98,700	97,000	6,364
August 26, 2025	97,700	97,200	97,200	98,100	96,700	8,084
August 25, 2025	97,700	97,800	97,800	97,900	97,000	4,246
August 22, 2025	97,200	97,600	97,600	97,600	96,700	5,221
August 21, 2025	96,500	97,100	97,100	97,500	96,300	4,674
August 20, 2025	96,000	96,300	96,300	96,600	95,700	5,320
August 19, 2025	95,600	95,900	95,900	96,100	95,300	4,074
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

NIPPON REIT Investment Corporation (3296.T) JPX