Takara Leben Real Estate Investment Corporation - 3492.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	92,900	92,400	92,400	93,000	92,200	2,945
December 04, 2025	93,600	92,900	92,900	93,700	92,800	5,117
December 03, 2025	93,600	93,700	93,700	93,900	93,100	3,892
December 02, 2025	93,900	94,000	94,000	94,100	93,400	2,884
December 01, 2025	94,600	93,900	93,900	94,900	93,900	2,254
November 28, 2025	95,400	94,600	94,600	95,400	94,600	3,978
November 27, 2025	95,200	95,300	95,300	95,400	94,800	2,164
November 26, 2025	95,100	95,200	95,200	95,300	94,700	2,008
November 25, 2025	94,500	95,000	95,000	95,200	94,300	1,730
November 21, 2025	93,900	94,700	94,700	94,800	93,500	4,888
November 20, 2025	93,400	93,900	93,900	94,100	93,300	2,588
November 19, 2025	93,400	93,100	93,100	93,500	93,000	2,137
November 18, 2025	93,800	93,500	93,500	94,100	93,400	2,220
November 17, 2025	93,900	93,800	93,800	94,000	93,200	2,573
November 14, 2025	94,500	94,100	94,100	94,700	94,000	2,334
November 13, 2025	95,500	94,300	94,300	95,500	94,000	2,643
November 12, 2025	95,300	95,300	95,300	95,700	95,100	3,073
November 11, 2025	94,500	95,300	95,300	95,300	94,200	2,902
November 10, 2025	94,300	94,300	94,300	94,700	94,100	2,705
November 07, 2025	94,000	94,200	94,200	94,300	93,800	2,245
November 06, 2025	93,700	94,000	94,000	94,000	93,300	2,670
November 05, 2025	93,000	93,600	93,600	93,600	92,600	3,855
November 04, 2025	93,000	92,900	92,900	93,100	92,300	2,726
October 31, 2025	93,700	93,000	93,000	94,100	92,800	4,705
October 30, 2025	94,300	93,700	93,700	94,300	93,500	3,280
October 29, 2025	95,200	94,300	94,300	95,300	94,100	2,739
October 28, 2025	95,400	95,300	95,300	95,700	95,000	2,506
October 27, 2025	95,600	95,800	95,800	96,100	95,300	2,316
October 24, 2025	95,700	95,100	95,100	95,900	95,000	2,541
October 23, 2025	95,300	95,500	95,500	95,500	94,500	3,866
October 22, 2025	96,500	96,500	96,500	96,800	96,100	3,342
October 21, 2025	96,000	96,400	96,400	96,400	95,700	3,307
October 20, 2025	95,700	96,100	96,100	96,100	95,300	3,825
October 17, 2025	95,600	95,700	95,700	95,700	95,100	1,857
October 16, 2025	95,200	95,500	95,500	95,600	95,100	2,697
October 15, 2025	94,500	95,000	95,000	95,100	94,300	2,959
October 14, 2025	93,000	94,300	94,300	94,300	93,000	5,225
October 10, 2025	93,800	93,700	93,700	94,000	93,300	2,271
October 09, 2025	93,700	93,500	93,500	93,900	93,300	2,273
October 08, 2025	94,300	93,700	93,700	94,600	93,700	1,484
October 07, 2025	94,700	94,300	94,300	94,800	94,100	2,471
October 06, 2025	93,700	94,800	94,800	94,800	93,600	3,241
October 03, 2025	93,700	93,500	93,500	94,200	93,500	1,883
October 02, 2025	94,000	94,300	94,300	94,700	93,500	2,869
October 01, 2025	94,200	93,700	93,700	94,400	93,000	3,277
September 30, 2025	93,300	94,100	94,100	94,400	93,200	3,169
September 29, 2025	95,000	93,200	93,200	95,000	93,200	3,615
September 26, 2025	95,200	95,000	95,000	95,200	94,400	3,642
September 25, 2025	94,600	95,200	95,200	95,200	94,500	5,020
September 24, 2025	94,500	94,600	94,600	94,600	94,000	3,027
September 22, 2025	93,800	94,500	94,500	94,700	93,800	4,221
September 19, 2025	94,100	94,100	94,100	94,700	93,800	6,531
September 18, 2025	94,200	94,300	94,300	94,500	94,000	2,711
September 17, 2025	94,600	94,200	94,200	94,700	93,700	3,173
September 16, 2025	94,100	94,600	94,600	94,600	94,000	4,476
September 12, 2025	93,900	94,500	94,500	94,500	93,600	9,145
September 11, 2025	92,500	93,700	93,700	93,800	92,500	5,432
September 10, 2025	92,000	92,400	92,400	92,400	91,600	5,056
September 09, 2025	92,000	92,300	92,300	92,400	91,600	6,105
September 08, 2025	92,200	92,100	92,100	92,800	92,100	5,491

Takara Leben Real Estate Investment Corporation (3492.T) JPX