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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	148,700	148,600	148,600	149,300	148,000	472
February 19, 2026	149,600	148,800	148,800	149,600	147,900	487
February 18, 2026	148,700	148,800	148,800	149,200	148,100	628
February 17, 2026	149,800	148,900	148,900	149,800	148,100	338
February 16, 2026	149,200	149,900	149,900	149,900	148,200	567
February 13, 2026	150,400	149,500	149,500	150,400	148,000	583
February 12, 2026	150,100	149,800	149,800	150,700	149,700	649
February 10, 2026	150,400	150,600	150,600	150,800	149,100	944
February 09, 2026	149,400	150,700	150,700	151,700	149,400	1,582
February 06, 2026	150,200	149,500	149,500	150,400	149,400	789
February 05, 2026	149,700	149,800	149,800	150,400	149,500	868
February 04, 2026	147,200	149,000	149,000	150,000	147,200	1,086
February 03, 2026	146,200	148,100	148,100	148,400	145,900	620
February 02, 2026	146,300	145,700	145,700	146,900	145,400	1,004
January 30, 2026	147,800	146,100	146,100	147,800	146,100	1,276
January 29, 2026	146,300	147,400	147,400	147,400	145,000	1,295
January 28, 2026	145,500	146,400	146,400	146,400	145,000	956
January 27, 2026	145,600	145,600	145,600	145,800	144,300	441
January 26, 2026	145,300	145,200	145,200	145,900	144,500	853
January 23, 2026	146,800	145,400	145,400	147,300	145,400	803
January 22, 2026	146,100	146,800	146,800	148,000	146,100	859
January 21, 2026	147,200	146,100	146,100	147,200	145,400	1,073
January 20, 2026	149,300	147,400	147,400	149,400	147,400	701
January 19, 2026	149,900	148,700	148,700	150,500	148,700	662
January 16, 2026	148,400	149,700	149,700	149,700	148,400	697
January 15, 2026	147,600	148,600	148,600	148,700	147,300	710
January 14, 2026	147,700	147,400	147,400	148,000	147,200	927
January 13, 2026	147,000	147,800	147,800	147,800	145,700	811
January 09, 2026	147,200	147,000	147,000	147,700	146,900	879
January 08, 2026	147,500	146,500	146,500	147,800	146,500	623
January 07, 2026	145,600	147,400	147,400	147,600	145,300	1,118
January 06, 2026	146,000	145,900	145,900	146,200	145,300	521
January 05, 2026	146,100	145,900	145,900	146,300	143,800	1,580
December 30, 2025	146,700	146,100	146,100	147,200	146,000	627
December 29, 2025	145,900	146,500	146,500	146,500	145,300	890
December 26, 2025	146,200	145,200	145,200	146,600	144,300	1,180
December 25, 2025	146,000	146,000	146,000	146,700	144,600	2,416
December 24, 2025	145,500	145,700	145,700	146,400	144,900	771
December 23, 2025	145,500	145,400	145,400	146,000	145,000	588
December 22, 2025	145,700	145,100	145,100	145,800	144,600	945
December 19, 2025	145,300	145,800	145,800	146,700	145,200	1,115
December 18, 2025	143,100	145,100	145,100	145,900	143,100	1,207
December 17, 2025	145,400	145,000	145,000	145,700	144,700	547
December 16, 2025	145,000	145,400	145,400	145,900	145,000	686
December 15, 2025	144,000	144,800	144,800	145,200	144,000	603
December 12, 2025	143,800	145,400	145,400	145,400	143,800	1,331
December 11, 2025	144,000	143,600	143,600	145,000	143,600	632
December 10, 2025	144,100	144,600	144,600	144,700	143,600	586
December 09, 2025	144,200	144,100	144,100	144,200	142,900	686
December 08, 2025	143,500	144,500	144,500	144,500	143,400	864
December 05, 2025	145,000	144,300	144,300	145,100	144,100	432
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

Tosei Reit Investment Corporation (3451.T) JPX