Tosei Reit Investment Corporation - 3451.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	146,500	145,300	145,300	147,000	145,300	801
December 03, 2025	146,800	147,200	147,200	147,300	146,500	505
December 02, 2025	147,700	147,500	147,500	147,700	146,500	795
December 01, 2025	148,000	147,200	147,200	148,100	146,700	827
November 28, 2025	149,700	148,000	148,000	149,900	147,900	931
November 27, 2025	150,700	150,400	150,400	151,000	150,300	744
November 26, 2025	150,200	150,100	150,100	150,900	150,000	1,034
November 25, 2025	149,500	150,900	150,900	150,900	148,700	1,054
November 21, 2025	148,400	148,500	148,500	149,200	148,100	562
November 20, 2025	147,100	147,900	147,900	148,000	146,900	514
November 19, 2025	147,600	146,600	146,600	147,700	146,300	303
November 18, 2025	149,500	147,700	147,700	149,800	147,700	682
November 17, 2025	149,400	149,300	149,300	149,400	148,500	515
November 14, 2025	148,700	149,000	149,000	149,600	148,500	762
November 13, 2025	150,500	149,700	149,700	150,500	148,900	691
November 12, 2025	149,600	150,600	150,600	150,700	149,500	1,414
November 11, 2025	148,800	149,600	149,600	149,600	148,300	1,203
November 10, 2025	148,400	148,600	148,600	149,100	148,300	1,025
November 07, 2025	149,000	148,300	148,300	149,200	148,000	774
November 06, 2025	147,900	149,000	149,000	149,200	147,200	1,057
November 05, 2025	147,900	149,000	149,000	149,200	147,200	1,118
November 04, 2025	146,000	147,800	147,800	147,800	145,400	1,118
October 31, 2025	145,900	146,200	146,200	147,700	145,900	1,642
October 30, 2025	145,900	146,200	146,200	147,700	145,900	3,380
October 29, 2025	150,800	151,400	147,660	151,400	149,800	1,975
October 28, 2025	151,000	151,100	147,367.4	151,700	150,200	2,186
October 27, 2025	151,000	150,600	146,879.77	151,100	150,200	1,357
October 24, 2025	151,500	149,900	149,900	151,500	149,800	1,804
October 23, 2025	149,800	151,000	151,000	151,400	149,000	2,173
October 22, 2025	149,900	149,800	149,800	150,000	148,600	1,087
October 21, 2025	149,900	149,300	149,300	150,000	149,200	746
October 20, 2025	149,500	149,500	149,500	150,000	149,300	787
October 17, 2025	148,800	149,500	149,500	149,500	148,800	763
October 16, 2025	148,100	149,500	149,500	149,500	148,100	744
October 15, 2025	148,000	148,300	148,300	148,800	147,800	810
October 14, 2025	147,300	147,800	147,800	148,100	146,600	830
October 10, 2025	148,300	147,700	147,700	148,300	147,000	761
October 09, 2025	148,500	148,300	148,300	148,500	147,000	957
October 08, 2025	148,900	148,000	148,000	149,100	148,000	930
October 07, 2025	149,800	148,900	148,900	149,900	148,900	502
October 06, 2025	148,000	149,900	149,900	150,000	147,800	1,086
October 03, 2025	147,000	147,200	147,200	147,800	147,000	814
October 02, 2025	148,100	147,800	147,800	148,100	146,000	1,241
October 01, 2025	149,100	147,700	147,700	149,100	146,500	1,009
September 30, 2025	149,900	148,600	148,600	149,900	148,600	674
September 29, 2025	150,500	148,500	148,500	150,500	148,500	1,365
September 26, 2025	150,000	150,700	150,700	150,800	149,700	865
September 25, 2025	149,300	149,700	149,700	150,400	149,100	634
September 24, 2025	148,800	149,300	149,300	149,800	148,300	1,008
September 22, 2025	148,000	148,800	148,800	149,400	147,800	819
September 19, 2025	147,500	148,400	148,400	149,100	147,200	927
September 18, 2025	148,700	148,100	148,100	148,700	147,500	621
September 17, 2025	148,700	148,900	148,900	148,900	147,600	621
September 16, 2025	147,000	148,800	148,800	148,800	147,000	911
September 12, 2025	146,400	149,000	149,000	149,000	146,400	1,230
September 11, 2025	145,700	146,300	146,300	147,200	145,600	1,230
September 10, 2025	145,100	145,700	145,700	145,700	144,200	561
September 09, 2025	144,400	145,200	145,200	145,600	144,200	1,004
September 08, 2025	144,400	144,700	144,700	145,600	144,400	615
September 05, 2025	145,500	144,600	144,600	145,500	144,200	1,072

Tosei Reit Investment Corporation (3451.T) JPX