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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	95,800	95,700	95,700	95,900	95,500	4,619
August 15, 2025	95,700	95,600	95,600	95,800	95,300	3,084
August 14, 2025	95,000	95,700	95,700	95,700	94,900	4,224
August 13, 2025	95,600	95,100	95,100	96,000	95,100	7,196
August 12, 2025	95,900	95,600	95,600	95,900	95,200	4,518
August 08, 2025	96,000	95,600	95,600	96,200	95,400	5,349
August 07, 2025	96,600	95,800	95,800	96,700	95,800	6,236
August 06, 2025	95,700	96,600	96,600	96,600	95,600	4,628
August 05, 2025	95,400	95,700	95,700	95,700	94,900	3,766
August 04, 2025	94,700	94,800	94,800	95,000	94,300	4,503
August 01, 2025	94,700	94,800	94,800	94,900	94,400	3,607
July 31, 2025	94,500	94,400	94,400	95,000	94,200	4,311
July 30, 2025	93,100	94,100	94,100	94,500	93,100	5,738
July 29, 2025	92,500	93,000	93,000	93,000	92,500	2,484
July 28, 2025	92,100	92,300	92,300	93,000	92,000	3,835
July 25, 2025	91,500	92,000	92,000	92,000	91,400	2,407
July 24, 2025	91,700	91,600	91,600	92,100	91,500	1,956
July 23, 2025	91,900	91,600	91,600	92,300	91,600	2,523
July 22, 2025	92,400	92,000	92,000	92,500	91,700	2,283
July 18, 2025	92,600	92,100	92,100	92,700	92,100	1,486
July 17, 2025	92,300	92,300	92,300	92,700	92,100	2,085
July 16, 2025	91,900	92,300	92,300	92,300	91,700	1,923
July 15, 2025	92,200	92,000	92,000	92,400	91,800	2,115
July 14, 2025	91,900	92,100	92,100	92,200	91,400	2,253
July 11, 2025	91,100	91,700	91,700	91,700	91,000	1,465
July 10, 2025	91,500	90,800	90,800	91,500	90,800	1,352
July 09, 2025	91,500	91,100	91,100	92,000	91,100	2,728
July 08, 2025	91,600	91,400	91,400	91,900	91,400	2,422
July 07, 2025	91,000	91,900	91,900	91,900	91,000	2,206
July 04, 2025	90,800	90,900	90,900	91,200	90,700	1,249
July 03, 2025	90,600	90,600	90,600	90,900	90,300	1,903
July 02, 2025	89,800	90,400	90,400	90,600	89,700	1,907
July 01, 2025	90,300	89,700	89,700	90,300	89,600	3,185
June 30, 2025	91,100	90,300	90,300	91,300	90,300	4,519
June 27, 2025	91,100	91,100	91,100	91,200	90,500	4,797
June 26, 2025	91,000	91,100	91,100	91,100	90,500	3,302
June 25, 2025	90,500	91,000	91,000	91,000	90,500	1,762
June 24, 2025	91,000	90,500	90,500	91,100	90,500	1,717
June 23, 2025	90,400	90,900	90,900	91,100	90,000	1,553
June 20, 2025	90,900	90,600	90,600	91,000	89,800	3,926
June 19, 2025	90,800	91,200	91,200	91,200	90,500	2,511
June 18, 2025	90,500	90,500	90,500	90,900	90,300	4,262
June 17, 2025	90,100	90,300	90,300	90,600	89,600	2,207
June 16, 2025	89,700	90,000	90,000	90,600	89,600	3,126
June 13, 2025	89,300	90,000	90,000	90,000	88,800	4,622
June 12, 2025	88,900	89,000	89,000	89,300	88,000	7,886
June 11, 2025	88,200	88,900	88,900	88,900	88,000	2,002
June 10, 2025	87,900	87,900	87,900	88,500	87,800	1,568
June 09, 2025	88,500	87,800	87,800	88,600	87,800	1,882
June 06, 2025	87,800	88,400	88,400	88,400	87,700	1,502
June 05, 2025	87,100	87,800	87,800	87,800	86,900	2,116
June 04, 2025	87,800	87,100	87,100	88,000	87,100	1,895
June 03, 2025	87,700	88,000	88,000	88,200	87,100	1,817
June 02, 2025	87,100	87,400	87,400	87,500	87,000	1,642
May 30, 2025	87,300	87,100	87,100	87,600	87,000	3,028
May 29, 2025	88,000	87,400	87,400	88,300	87,200	2,959
May 28, 2025	87,800	88,000	88,000	88,200	87,700	1,784
May 27, 2025	87,800	88,000	88,000	88,100	87,700	1,455
May 26, 2025	87,100	87,700	87,700	87,700	87,100	1,659
May 23, 2025	86,900	86,800	86,800	87,300	86,800	1,735

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