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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	91,900	92,000	92,000	92,200	91,600	3,962
September 04, 2025	92,400	91,900	91,900	92,400	91,000	8,554
September 03, 2025	93,900	92,200	92,200	94,000	91,800	8,692
September 02, 2025	94,500	94,200	94,200	94,500	93,700	4,732
September 01, 2025	94,000	94,500	94,500	94,700	93,700	6,921
August 29, 2025	94,100	94,400	94,400	94,500	93,600	9,721
August 28, 2025	93,800	93,800	93,800	94,600	93,400	16,989
August 27, 2025	94,800	96,400	96,400	96,400	94,700	15,276
August 26, 2025	95,500	94,700	94,700	95,700	94,700	6,057
August 25, 2025	95,300	95,600	95,600	95,600	95,000	3,784
August 22, 2025	95,700	95,000	95,000	95,700	94,700	8,345
August 21, 2025	96,400	95,600	95,600	96,400	95,600	6,647
August 20, 2025	96,400	96,400	96,400	96,600	96,200	5,635
August 19, 2025	96,000	96,400	96,400	96,400	95,800	4,199
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

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