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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	145,300	145,500	145,500	145,500	144,200	804
September 03, 2025	147,300	145,800	145,800	147,600	144,700	1,047
September 02, 2025	147,300	147,400	147,400	148,000	147,200	421
September 01, 2025	147,100	147,900	147,900	148,700	147,000	758
August 29, 2025	147,200	147,100	147,100	148,400	146,900	1,016
August 28, 2025	147,000	147,000	147,000	147,100	146,200	928
August 27, 2025	144,000	147,000	147,000	147,000	143,900	1,254
August 26, 2025	146,500	144,300	144,300	146,500	144,300	871
August 25, 2025	145,900	146,500	146,500	146,500	145,600	613
August 22, 2025	145,100	145,900	145,900	146,200	144,800	613
August 21, 2025	145,800	144,900	144,900	146,100	144,900	711
August 20, 2025	145,000	145,800	145,800	145,800	144,800	1,111
August 19, 2025	144,300	145,300	145,300	145,400	144,000	795
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

Tosei Reit Investment Corporation (3451.T) JPX