CRE Logistics REIT, Inc. - 3487.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	164,500	164,400	164,400	165,800	163,900	1,995
December 04, 2025	166,000	164,800	164,800	166,300	164,800	1,859
December 03, 2025	164,600	165,900	165,900	166,000	164,300	2,642
December 02, 2025	166,000	165,200	165,200	166,200	164,000	2,518
December 01, 2025	165,700	164,800	164,800	167,000	164,500	2,375
November 28, 2025	166,100	165,400	165,400	167,100	165,400	2,857
November 27, 2025	164,800	165,500	165,500	165,500	164,100	1,497
November 26, 2025	163,000	164,200	164,200	164,300	162,300	1,504
November 25, 2025	162,500	162,000	162,000	163,000	161,600	909
November 21, 2025	161,100	161,900	161,900	162,400	161,000	1,426
November 20, 2025	161,400	161,100	161,100	162,700	161,100	1,468
November 19, 2025	160,400	161,000	161,000	161,100	159,900	1,199
November 18, 2025	162,100	160,500	160,500	162,400	160,500	1,581
November 17, 2025	161,500	162,700	162,700	162,800	160,400	1,331
November 14, 2025	161,400	161,500	161,500	161,800	160,700	1,045
November 13, 2025	161,500	161,300	161,300	161,800	160,600	981
November 12, 2025	161,800	161,400	161,400	162,600	161,400	1,164
November 11, 2025	160,000	161,600	161,600	161,600	159,400	1,452
November 10, 2025	160,000	159,600	159,600	160,400	159,200	1,732
November 07, 2025	160,000	159,500	159,500	160,300	158,900	1,004
November 06, 2025	159,600	159,900	159,900	159,900	158,600	1,164
November 05, 2025	159,600	159,900	159,900	159,900	158,600	3,027
November 04, 2025	158,800	159,600	159,600	159,700	157,600	3,027
October 31, 2025	157,200	157,000	157,000	158,600	157,000	2,063
October 30, 2025	156,000	156,400	156,400	157,300	155,400	1,538
October 29, 2025	156,800	156,000	156,000	156,800	155,100	1,390
October 28, 2025	157,700	156,800	156,800	157,700	155,800	1,156
October 27, 2025	157,000	157,700	157,700	157,700	156,700	1,396
October 24, 2025	158,000	156,200	156,200	158,000	156,000	1,238
October 23, 2025	156,900	157,800	157,800	157,900	156,400	1,478
October 22, 2025	156,300	157,000	157,000	157,000	155,900	1,040
October 21, 2025	156,300	156,000	156,000	156,600	155,700	904
October 20, 2025	155,200	156,000	156,000	156,400	154,900	997
October 17, 2025	155,300	154,800	154,800	155,600	154,300	1,116
October 16, 2025	154,700	155,200	155,200	155,300	154,000	1,215
October 15, 2025	153,600	153,900	153,900	154,500	153,500	1,232
October 14, 2025	152,500	153,600	153,600	154,000	152,200	1,560
October 10, 2025	153,300	153,900	153,900	154,400	153,300	1,072
October 09, 2025	153,800	154,200	154,200	154,200	152,600	1,348
October 08, 2025	153,400	153,300	153,300	154,500	153,300	1,439
October 07, 2025	154,000	153,800	153,800	154,800	153,800	1,599
October 06, 2025	153,300	155,000	155,000	155,700	153,300	1,560
October 03, 2025	152,100	153,100	153,100	153,200	152,100	1,664
October 02, 2025	152,600	152,900	152,900	153,800	151,400	2,480
October 01, 2025	152,800	152,100	152,100	152,800	150,600	2,381
September 30, 2025	152,500	152,100	152,100	152,700	150,900	3,314
September 29, 2025	154,900	152,100	152,100	154,900	151,800	2,207
September 26, 2025	154,900	154,400	154,400	154,900	154,000	2,072
September 25, 2025	153,900	154,400	154,400	154,400	153,200	2,308
September 24, 2025	153,600	153,800	153,800	154,400	153,200	2,304
September 22, 2025	153,200	153,600	153,600	154,200	152,900	1,793
September 19, 2025	153,200	152,800	152,800	153,400	152,200	4,649
September 18, 2025	153,800	153,200	153,200	153,900	152,700	2,315
September 17, 2025	152,700	153,400	153,400	153,500	152,500	2,315
September 16, 2025	151,300	153,500	153,500	153,800	151,300	2,750
September 12, 2025	150,600	152,600	152,600	152,800	150,600	3,062
September 11, 2025	151,000	151,200	151,200	151,900	150,600	1,567
September 10, 2025	151,600	151,500	151,500	151,800	150,600	1,791
September 09, 2025	152,000	152,500	152,500	152,500	151,700	1,384
September 08, 2025	151,600	151,700	151,700	152,500	151,000	1,757

CRE Logistics REIT, Inc. (3487.T) JPX