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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	164,800	164,200	164,200	165,000	163,900	1,242
February 19, 2026	166,000	164,800	164,800	166,400	164,500	1,440
February 18, 2026	165,800	165,700	165,700	168,100	164,100	2,073
February 17, 2026	166,100	165,500	165,500	166,200	164,200	1,039
February 16, 2026	164,700	166,600	166,600	166,600	163,400	1,299
February 13, 2026	165,500	164,000	164,000	165,700	163,200	1,348
February 12, 2026	166,300	165,700	165,700	167,000	165,600	1,125
February 10, 2026	167,200	167,500	167,500	168,100	166,800	1,197
February 09, 2026	167,200	167,300	167,300	168,500	166,000	1,145
February 06, 2026	168,300	166,400	166,400	168,300	166,400	929
February 05, 2026	169,700	168,500	168,500	169,700	167,600	1,287
February 04, 2026	166,900	168,200	168,200	169,000	166,000	1,182
February 03, 2026	167,600	166,900	166,900	167,600	166,100	1,034
February 02, 2026	166,600	167,000	167,000	167,900	165,800	1,184
January 30, 2026	168,900	166,600	166,600	168,900	164,400	3,101
January 29, 2026	167,800	168,900	168,900	168,900	165,800	2,577
January 28, 2026	167,100	167,500	167,500	167,800	166,700	1,288
January 27, 2026	167,100	167,700	167,700	168,000	165,500	1,380
January 26, 2026	169,100	167,000	167,000	169,100	166,500	1,345
January 23, 2026	169,300	169,500	169,500	170,700	169,000	978
January 22, 2026	169,500	169,300	169,300	171,800	169,000	1,472
January 21, 2026	172,800	169,000	169,000	172,900	168,100	1,558
January 20, 2026	174,400	172,400	172,400	174,500	172,200	933
January 19, 2026	174,900	173,700	173,700	175,400	173,700	945
January 16, 2026	173,600	174,300	174,300	174,900	173,500	1,093
January 15, 2026	173,100	174,100	174,100	174,300	172,800	1,293
January 14, 2026	172,900	172,800	172,800	173,500	172,400	1,408
January 13, 2026	173,800	173,100	173,100	173,800	172,000	1,529
January 09, 2026	173,400	172,400	172,400	173,600	172,400	1,196
January 08, 2026	172,400	172,800	172,800	173,200	171,600	1,606
January 07, 2026	170,900	172,300	172,300	172,900	169,500	2,194
January 06, 2026	169,300	170,100	170,100	171,000	168,800	1,924
January 05, 2026	169,000	168,700	168,700	169,300	167,300	2,689
December 30, 2025	169,200	168,600	168,600	169,500	167,800	2,419
December 29, 2025	169,500	168,700	168,700	170,400	167,900	3,468
December 26, 2025	173,200	173,400	169,584	173,800	172,200	3,668
December 25, 2025	173,200	173,100	173,100	173,600	171,400	1,383
December 24, 2025	171,000	171,500	171,500	172,400	170,400	2,125
December 23, 2025	169,700	171,000	171,000	171,000	169,200	1,325
December 22, 2025	170,000	169,000	169,000	170,600	168,600	1,812
December 19, 2025	169,900	170,000	170,000	170,600	169,300	2,147
December 18, 2025	167,400	169,300	169,300	169,900	167,400	1,599
December 17, 2025	167,400	167,300	167,300	167,900	166,500	1,406
December 16, 2025	168,100	167,900	167,900	168,400	167,100	1,794
December 15, 2025	168,200	167,700	167,700	168,500	166,800	1,781
December 12, 2025	165,200	168,200	168,200	168,200	165,200	3,007
December 11, 2025	165,500	165,400	165,400	165,700	163,800	1,572
December 10, 2025	164,900	165,200	165,200	165,900	164,800	1,956
December 09, 2025	163,500	164,900	164,900	164,900	162,400	2,014
December 08, 2025	164,400	164,700	164,700	165,600	163,500	1,783
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

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