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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	153,500	153,400	153,400	154,600	153,200	1,287
August 15, 2025	153,800	153,400	153,400	153,900	152,900	1,367
August 14, 2025	152,900	153,400	153,400	153,900	152,000	961
August 13, 2025	152,500	152,900	152,900	153,300	152,200	1,554
August 12, 2025	152,000	152,500	152,500	153,400	151,000	1,942
August 08, 2025	152,700	152,300	152,300	153,200	151,000	2,401
August 07, 2025	152,100	153,000	153,000	153,000	152,000	2,047
August 06, 2025	151,200	151,900	151,900	152,300	151,100	1,784
August 05, 2025	151,000	151,500	151,500	152,000	150,800	1,243
August 04, 2025	150,000	151,000	151,000	151,700	149,400	3,003
August 01, 2025	150,000	150,000	150,000	150,700	149,300	1,981
July 31, 2025	149,200	149,600	149,600	150,700	148,600	2,857
July 30, 2025	147,600	149,200	149,200	149,700	147,600	5,477
July 29, 2025	146,200	147,000	147,000	147,000	146,000	1,835
July 28, 2025	146,800	146,100	146,100	147,400	146,100	2,689
July 25, 2025	146,900	146,600	146,600	147,400	146,400	1,435
July 24, 2025	146,000	146,400	146,400	147,200	146,000	1,434
July 23, 2025	146,900	146,400	146,400	147,300	146,300	1,395
July 22, 2025	147,900	147,300	147,300	148,100	146,700	1,039
July 18, 2025	150,000	147,900	147,900	150,000	147,800	1,475
July 17, 2025	150,000	150,000	150,000	150,000	149,400	824
July 16, 2025	149,900	149,900	149,900	150,600	149,400	1,154
July 15, 2025	150,700	150,500	150,500	150,700	149,500	1,108
July 14, 2025	151,500	150,600	150,600	151,500	149,800	1,127
July 11, 2025	150,500	150,800	150,800	151,400	150,500	854
July 10, 2025	150,200	149,600	149,600	150,200	149,400	799
July 09, 2025	149,900	149,300	149,300	150,500	149,300	959
July 08, 2025	152,400	149,600	149,600	152,400	149,400	1,530
July 07, 2025	150,500	152,400	152,400	152,400	150,500	802
July 04, 2025	151,000	150,500	150,500	151,300	150,500	619
July 03, 2025	150,100	150,500	150,500	151,300	150,100	1,403
July 02, 2025	151,100	150,400	150,400	151,200	150,100	1,538
July 01, 2025	150,800	150,700	150,700	151,200	150,000	2,169
June 30, 2025	151,900	151,000	151,000	152,200	150,700	1,730
June 27, 2025	150,700	152,000	152,000	152,600	150,600	2,513
June 26, 2025	153,900	154,500	150,718	154,500	153,000	4,178
June 25, 2025	153,900	154,800	151,010.66	155,000	153,900	1,202
June 24, 2025	153,600	153,900	150,132.69	154,500	153,300	1,163
June 23, 2025	153,000	153,100	149,352.27	153,600	151,900	1,141
June 20, 2025	152,400	153,300	153,300	153,300	151,800	3,333
June 19, 2025	153,100	152,400	152,400	153,100	152,000	1,151
June 18, 2025	153,400	153,000	153,000	153,400	152,400	1,252
June 17, 2025	153,600	153,300	153,300	153,600	151,900	1,964
June 16, 2025	152,700	153,300	153,300	153,800	151,600	1,451
June 13, 2025	153,500	152,500	152,500	153,500	151,900	3,580
June 12, 2025	152,200	152,600	152,600	153,000	151,900	2,215
June 11, 2025	150,500	152,000	152,000	152,300	150,300	2,250
June 10, 2025	150,100	150,400	150,400	151,300	150,000	1,224
June 09, 2025	151,000	150,000	150,000	151,400	150,000	951
June 06, 2025	149,900	151,100	151,100	151,100	149,900	891
June 05, 2025	149,600	150,300	150,300	150,400	149,200	1,023
June 04, 2025	149,000	149,400	149,400	149,800	148,800	858
June 03, 2025	148,800	149,600	149,600	149,600	147,800	1,653
June 02, 2025	148,400	148,800	148,800	148,900	147,900	1,288
May 30, 2025	149,500	147,900	147,900	149,500	147,900	1,507
May 29, 2025	148,300	149,100	149,100	149,400	148,100	1,262
May 28, 2025	148,500	148,700	148,700	149,100	147,600	1,254
May 27, 2025	147,400	148,400	148,400	148,400	147,400	700
May 26, 2025	146,200	147,000	147,000	148,200	146,200	992
May 23, 2025	147,200	146,500	146,500	147,700	146,500	1,075

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