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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	143,000	144,500	144,500	144,500	143,000	668
August 15, 2025	142,700	143,400	143,400	143,900	142,700	420
August 14, 2025	143,500	143,600	143,600	144,100	142,800	383
August 13, 2025	144,200	143,600	143,600	144,800	143,600	781
August 12, 2025	143,500	144,200	144,200	144,500	142,300	606
August 08, 2025	144,500	143,900	143,900	144,500	143,000	940
August 07, 2025	144,900	144,400	144,400	145,000	143,900	584
August 06, 2025	143,300	144,500	144,500	144,900	143,300	1,061
August 05, 2025	143,100	143,000	143,000	143,900	143,000	652
August 04, 2025	144,000	143,600	143,600	144,100	142,700	507
August 01, 2025	143,100	143,800	143,800	143,800	142,200	706
July 31, 2025	141,900	142,600	142,600	143,000	141,600	885
July 30, 2025	141,200	142,200	142,200	142,600	141,200	1,457
July 29, 2025	140,200	141,200	141,200	141,200	139,600	581
July 28, 2025	139,000	139,700	139,700	140,400	138,800	600
July 25, 2025	138,500	138,400	138,400	139,200	138,300	592
July 24, 2025	137,700	138,500	138,500	139,500	137,700	692
July 23, 2025	138,600	137,800	137,800	139,300	137,800	984
July 22, 2025	139,900	139,100	139,100	139,900	138,200	654
July 18, 2025	140,100	140,000	140,000	140,500	139,700	488
July 17, 2025	139,500	139,900	139,900	140,400	138,900	583
July 16, 2025	138,900	139,500	139,500	139,500	138,700	570
July 15, 2025	138,300	138,300	138,300	138,800	137,700	574
July 14, 2025	137,000	138,400	138,400	138,500	136,800	735
July 11, 2025	136,200	136,700	136,700	137,000	136,200	494
July 10, 2025	135,700	136,000	136,000	136,400	135,300	314
July 09, 2025	136,200	136,200	136,200	136,800	136,200	523
July 08, 2025	136,200	135,700	135,700	136,800	135,700	657
July 07, 2025	134,700	136,300	136,300	136,800	134,500	390
July 04, 2025	134,900	134,700	134,700	135,300	134,600	449
July 03, 2025	135,000	134,800	134,800	135,500	134,800	470
July 02, 2025	134,400	135,400	135,400	135,600	134,000	459
July 01, 2025	135,200	134,400	134,400	135,200	134,100	440
June 30, 2025	136,400	135,200	135,200	136,800	135,200	620
June 27, 2025	135,300	136,300	136,300	136,500	135,300	854
June 26, 2025	135,700	136,300	136,300	136,300	134,600	835
June 25, 2025	135,100	135,700	135,700	136,300	135,100	710
June 24, 2025	136,100	135,400	135,400	136,800	135,400	498
June 23, 2025	135,400	135,400	135,400	136,300	135,400	782
June 20, 2025	135,000	135,700	135,700	135,700	134,500	1,387
June 19, 2025	134,400	135,400	135,400	135,400	133,500	686
June 18, 2025	133,900	134,300	134,300	134,400	133,100	857
June 17, 2025	132,400	133,200	133,200	133,700	132,000	646
June 16, 2025	132,400	133,100	133,100	133,800	132,200	820
June 13, 2025	131,700	132,800	132,800	132,900	131,200	1,608
June 12, 2025	131,100	131,400	131,400	131,500	130,600	1,079
June 11, 2025	130,400	131,200	131,200	131,500	130,100	875
June 10, 2025	129,700	129,800	129,800	130,600	129,700	527
June 09, 2025	129,900	129,200	129,200	130,300	129,200	481
June 06, 2025	130,000	130,000	130,000	130,200	129,700	477
June 05, 2025	129,500	129,300	129,300	129,500	128,500	427
June 04, 2025	129,300	129,200	129,200	129,800	129,100	636
June 03, 2025	129,300	129,600	129,600	129,900	128,900	653
June 02, 2025	129,300	130,000	130,000	130,000	128,200	843
May 30, 2025	129,200	129,300	129,300	129,800	128,800	1,294
May 29, 2025	129,500	128,800	128,800	129,500	128,500	886
May 28, 2025	128,300	129,100	129,100	129,100	128,200	526
May 27, 2025	127,000	128,300	128,300	128,300	127,000	450
May 26, 2025	127,200	127,200	127,200	128,400	127,200	471
May 23, 2025	127,000	127,200	127,200	127,400	126,700	372

Tosei Reit Investment Corporation (3451.T) JPX