Ichigo Hotel REIT Investment Corporation - 3463.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	136,100	135,500	135,500	136,400	134,600	1,997
September 04, 2025	136,400	136,300	136,300	137,000	135,500	1,674
September 03, 2025	138,500	136,900	136,900	138,600	136,200	1,917
September 02, 2025	139,000	139,600	139,600	139,600	138,100	1,176
September 01, 2025	141,600	139,000	139,000	141,700	138,900	1,593
August 29, 2025	141,900	141,600	141,600	142,200	140,700	1,138
August 28, 2025	142,000	141,900	141,900	143,300	141,600	2,688
August 27, 2025	141,300	141,900	141,900	141,900	140,300	1,338
August 26, 2025	140,900	139,700	139,700	141,300	139,700	908
August 25, 2025	140,000	141,000	141,000	141,000	139,800	1,306
August 22, 2025	139,900	139,900	139,900	139,900	139,100	953
August 21, 2025	138,800	139,600	139,600	140,000	138,400	1,579
August 20, 2025	138,900	138,800	138,800	139,500	138,000	1,775
August 19, 2025	139,000	138,900	138,900	139,300	138,400	939
August 18, 2025	137,800	139,300	139,300	140,000	137,500	2,536
August 15, 2025	135,900	137,800	137,800	138,000	135,900	1,609
August 14, 2025	134,800	135,800	135,800	135,900	134,400	971
August 13, 2025	135,500	135,300	135,300	135,600	134,900	1,158
August 12, 2025	133,700	135,200	135,200	135,300	132,900	1,908
August 08, 2025	134,000	133,300	133,300	134,000	133,100	1,301
August 07, 2025	134,800	134,100	134,100	135,100	134,100	1,140
August 06, 2025	133,100	134,600	134,600	135,200	133,100	2,072
August 05, 2025	132,000	133,100	133,100	133,200	132,000	1,271
August 04, 2025	131,900	132,000	132,000	132,500	131,600	1,732
August 01, 2025	132,400	132,600	132,600	132,600	131,100	1,714
July 31, 2025	131,000	131,900	131,900	132,800	130,600	1,977
July 30, 2025	129,600	131,700	131,700	133,800	129,600	6,426
July 29, 2025	133,000	133,600	129,590	133,600	132,200	3,930
July 28, 2025	131,900	131,600	127,650.03	132,500	131,300	3,331
July 25, 2025	130,900	130,900	126,971.04	131,300	130,900	1,116
July 24, 2025	131,300	130,800	126,874.04	131,500	130,700	1,286
July 23, 2025	130,600	131,000	127,068.04	131,500	130,600	1,413
July 22, 2025	130,600	130,600	126,680.04	131,000	130,100	1,257
July 18, 2025	130,600	130,600	126,680.04	131,500	130,500	1,585
July 17, 2025	130,000	130,600	126,680.04	130,600	129,800	895
July 16, 2025	129,700	129,800	125,904.06	130,200	129,200	1,640
July 15, 2025	130,700	129,900	126,001.06	131,000	129,900	2,081
July 14, 2025	130,300	130,500	126,583.05	130,700	129,300	1,789
July 11, 2025	129,300	130,500	126,583.05	130,500	129,200	1,526
July 10, 2025	128,600	129,200	129,200	129,200	128,200	803
July 09, 2025	127,700	128,500	128,500	128,900	127,700	1,297
July 08, 2025	129,000	127,700	127,700	129,000	127,700	1,391
July 07, 2025	126,900	128,500	128,500	128,500	126,500	1,803
July 04, 2025	126,900	126,700	126,700	127,100	126,400	1,956
July 03, 2025	128,000	126,600	126,600	128,200	126,100	2,831
July 02, 2025	128,500	128,000	128,000	128,700	127,800	1,359
July 01, 2025	130,200	129,100	129,100	130,200	128,900	1,556
June 30, 2025	130,900	130,600	130,600	131,200	130,100	1,470
June 27, 2025	130,900	130,500	130,500	131,000	130,000	908
June 26, 2025	130,500	130,500	130,500	131,000	129,600	1,571
June 25, 2025	130,200	130,200	130,200	130,400	129,200	864
June 24, 2025	130,900	130,200	130,200	131,000	130,000	542
June 23, 2025	129,900	130,400	130,400	130,700	129,500	789
June 20, 2025	129,300	130,500	130,500	130,500	129,000	1,125
June 19, 2025	128,100	129,300	129,300	129,300	128,100	1,212
June 18, 2025	128,000	128,100	128,100	128,600	127,300	1,684
June 17, 2025	125,900	128,000	128,000	128,000	125,800	1,552
June 16, 2025	126,100	125,600	125,600	127,000	125,000	1,499
June 13, 2025	126,500	126,100	126,100	126,500	125,500	1,944
June 12, 2025	126,000	126,500	126,500	126,500	125,800	962

Ichigo Hotel REIT Investment Corporation (3463.T) JPX