Ooedo Onsen Reit Investment Corporation - 3472.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	78,700	78,400	78,400	79,000	78,400	1,039
August 21, 2025	79,500	79,100	79,100	80,000	79,100	716
August 20, 2025	80,100	79,500	79,500	80,100	79,300	786
August 19, 2025	80,000	80,100	80,100	80,300	79,600	867
August 18, 2025	79,400	79,800	79,800	79,800	79,200	962
August 15, 2025	79,100	79,400	79,400	79,400	78,900	617
August 14, 2025	78,400	79,100	79,100	79,100	78,100	924
August 13, 2025	78,600	78,500	78,500	79,000	78,500	642
August 12, 2025	78,500	78,700	78,700	78,900	78,000	1,002
August 08, 2025	78,500	78,500	78,500	78,500	77,800	668
August 07, 2025	79,000	78,500	78,500	79,300	78,400	922
August 06, 2025	78,300	78,900	78,900	79,000	78,100	1,115
August 05, 2025	77,500	78,200	78,200	78,400	77,400	1,118
August 04, 2025	77,000	77,400	77,400	77,400	76,800	942
August 01, 2025	76,600	77,000	77,000	77,000	76,000	985
July 31, 2025	76,800	76,300	76,300	76,800	76,100	2,108
July 30, 2025	76,400	77,100	77,100	77,200	76,200	1,838
July 29, 2025	75,900	76,400	76,400	76,400	75,400	822
July 28, 2025	75,700	75,800	75,800	76,900	75,600	969
July 25, 2025	76,100	75,700	75,700	76,100	72,600	3,244
July 24, 2025	76,500	76,200	76,200	76,900	75,900	1,643
July 23, 2025	76,900	76,300	76,300	77,100	76,100	850
July 22, 2025	76,900	76,500	76,500	76,900	76,000	1,117
July 18, 2025	76,200	76,900	76,900	77,300	76,200	1,017
July 17, 2025	75,700	76,200	76,200	76,200	75,600	955
July 16, 2025	75,600	76,000	76,000	76,100	75,500	974
July 15, 2025	75,900	75,700	75,700	76,000	75,400	1,229
July 14, 2025	75,400	76,000	76,000	76,000	74,800	1,435
July 11, 2025	74,400	75,300	75,300	75,300	74,400	1,899
July 10, 2025	73,200	74,300	74,300	75,000	73,000	2,857
July 09, 2025	72,900	73,400	73,400	73,600	72,800	1,596
July 08, 2025	71,900	72,600	72,600	73,000	71,900	2,253
July 07, 2025	69,700	71,900	71,900	72,500	68,800	6,827
July 04, 2025	69,000	68,700	68,700	69,300	68,700	393
July 03, 2025	69,100	68,600	68,600	69,100	68,100	911
July 02, 2025	68,700	68,900	68,900	69,200	68,500	956
July 01, 2025	69,500	68,700	68,700	69,600	68,700	1,054
June 30, 2025	70,400	69,500	69,500	70,500	69,500	1,130
June 27, 2025	69,700	70,100	70,100	70,400	69,700	823
June 26, 2025	69,500	70,100	70,100	70,200	69,100	1,967
June 25, 2025	68,800	69,700	69,700	69,700	68,800	1,514
June 24, 2025	69,200	69,000	69,000	69,300	68,800	752
June 23, 2025	68,400	69,100	69,100	69,100	68,400	622
June 20, 2025	69,200	68,900	68,900	69,200	68,700	818
June 19, 2025	68,800	69,300	69,300	69,300	68,700	1,432
June 18, 2025	68,700	68,900	68,900	69,100	68,100	2,723
June 17, 2025	68,100	68,800	68,800	68,800	67,900	1,219
June 16, 2025	67,900	68,100	68,100	68,500	67,800	2,592
June 13, 2025	68,000	67,900	67,900	68,000	67,500	1,713
June 12, 2025	67,700	67,700	67,700	67,800	67,300	1,624
June 11, 2025	67,300	67,600	67,600	67,600	67,000	777
June 10, 2025	67,400	66,900	66,900	67,500	66,800	805
June 09, 2025	68,100	67,200	67,200	68,300	66,900	1,580
June 06, 2025	67,500	68,100	68,100	68,100	67,300	2,330
June 05, 2025	67,300	67,300	67,300	67,700	67,100	2,532
June 04, 2025	66,300	66,800	66,800	67,100	66,300	2,077
June 03, 2025	66,600	66,100	66,100	66,600	65,900	933
June 02, 2025	66,700	66,000	66,000	66,700	66,000	1,909
May 30, 2025	67,000	66,500	66,500	67,000	66,500	1,918
May 29, 2025	67,000	67,000	67,000	67,400	66,600	6,252

Ooedo Onsen Reit Investment Corporation (3472.T) JPX