MORI TRUST Hotel Reit, Inc. - 3478.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 22, 2023	127,000	131,700	130,281.15	131,700	126,600	1,948
February 21, 2023	127,600	126,900	125,532.86	128,500	126,900	1,130
February 20, 2023	126,000	126,200	124,840.4	130,400	126,000	2,498
February 17, 2023	127,700	126,400	125,038.25	127,900	125,700	763
February 16, 2023	126,900	127,700	126,324.24	128,500	126,900	595
February 15, 2023	129,000	128,100	126,719.93	129,100	127,500	713
February 14, 2023	128,800	130,500	129,094.08	130,500	128,700	627
February 13, 2023	131,900	129,300	127,907.01	131,900	129,300	316
February 10, 2023	132,100	131,600	130,182.23	132,100	129,900	468
February 09, 2023	132,500	131,000	129,588.69	132,500	130,900	414
February 08, 2023	131,200	132,700	131,270.38	132,700	130,400	433
February 07, 2023	131,700	132,000	130,577.92	132,700	131,400	321
February 06, 2023	133,000	132,000	130,577.92	134,200	131,900	334
February 03, 2023	133,200	132,500	131,072.53	133,200	131,400	253
February 02, 2023	133,100	133,400	131,962.83	133,600	131,300	398
February 01, 2023	134,700	133,600	132,160.69	135,500	133,600	431
January 31, 2023	136,500	134,700	133,248.83	136,500	134,200	808
January 30, 2023	133,800	136,000	134,534.81	136,400	133,800	576
January 27, 2023	133,600	135,500	134,040.2	135,500	133,300	652
January 26, 2023	135,500	133,300	131,863.9	135,500	132,000	575
January 25, 2023	133,600	135,500	134,040.2	135,500	133,600	816
January 24, 2023	133,500	134,200	132,754.22	134,200	132,500	618
January 23, 2023	129,500	132,900	131,468.22	132,900	129,500	679
January 20, 2023	129,000	130,900	129,489.77	130,900	128,400	982
January 19, 2023	135,300	131,300	129,885.46	136,400	129,900	1,483
January 18, 2023	137,500	138,000	136,513.28	139,000	131,500	1,636
January 17, 2023	135,800	136,700	135,227.28	136,700	134,700	1,000
January 16, 2023	133,800	136,500	135,029.44	136,500	133,600	1,254
January 13, 2023	132,200	135,000	133,545.6	135,000	131,800	1,280
January 12, 2023	131,300	133,200	131,764.98	133,200	130,100	603
January 11, 2023	132,800	131,100	129,687.61	132,900	130,900	1,376
January 10, 2023	131,900	132,800	131,369.3	132,800	131,500	426
January 06, 2023	133,000	131,700	130,281.15	133,000	130,600	811
January 05, 2023	134,300	134,500	133,050.98	134,500	131,300	1,157
January 04, 2023	135,200	134,500	133,050.98	135,300	133,800	337
December 30, 2022	134,500	135,200	133,743.44	136,300	134,500	543
December 29, 2022	137,000	134,300	132,853.14	137,000	134,300	577
December 28, 2022	136,200	137,500	136,018.66	137,500	134,900	615
December 27, 2022	135,300	136,300	134,831.6	136,300	134,300	363
December 26, 2022	130,900	135,200	133,743.44	135,300	130,900	1,466
December 23, 2022	136,700	133,400	131,962.83	136,700	132,700	1,108
December 22, 2022	133,200	137,400	135,919.73	137,400	132,600	1,474
December 21, 2022	135,000	133,100	131,666.06	136,300	132,500	1,712
December 20, 2022	135,400	136,500	135,029.44	136,900	130,500	2,333
December 19, 2022	136,100	136,500	135,029.44	136,600	134,100	909
December 16, 2022	134,200	137,500	136,018.66	137,500	132,600	1,564
December 15, 2022	132,200	135,100	133,644.52	135,100	131,600	1,286
December 14, 2022	130,000	132,500	131,072.53	132,500	129,800	1,324
December 13, 2022	132,500	130,100	128,698.39	132,500	129,300	659
December 12, 2022	131,900	132,500	131,072.53	132,500	130,500	726
December 09, 2022	130,500	131,000	129,588.69	132,700	130,500	991
December 08, 2022	132,300	131,600	130,182.23	133,800	130,600	1,240
December 07, 2022	133,200	133,500	132,061.77	133,900	132,400	848
December 06, 2022	133,000	132,500	131,072.53	133,500	131,600	875
December 05, 2022	131,700	132,500	131,072.53	133,500	131,700	1,129
December 02, 2022	132,300	132,000	130,577.92	133,600	131,500	1,849
December 01, 2022	135,500	131,700	130,281.15	135,800	131,700	1,944
November 30, 2022	135,800	135,200	133,743.44	136,100	131,600	1,964
November 29, 2022	136,400	135,800	134,336.98	136,400	134,100	1,695
November 28, 2022	136,000	136,200	134,732.67	136,700	135,600	1,266

MORI TRUST Hotel Reit, Inc. (3478.T) JPX