Japan Real Estate Investment Corporation - 8952.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	129,300	129,600	129,600	129,900	128,800	10,868
December 23, 2025	129,400	129,600	129,600	129,600	128,600	10,614
December 22, 2025	130,900	129,000	129,000	131,300	129,000	10,508
December 19, 2025	131,200	130,700	130,700	131,700	130,300	19,683
December 18, 2025	129,800	130,900	130,900	131,600	129,600	12,408
December 17, 2025	129,300	129,600	129,600	130,100	129,200	8,890
December 16, 2025	129,000	129,600	129,600	130,400	128,900	13,138
December 15, 2025	129,200	129,300	129,300	129,900	128,800	12,234
December 12, 2025	126,700	128,400	128,400	128,700	126,600	26,967
December 11, 2025	127,900	126,600	126,600	128,500	125,500	8,420
December 10, 2025	127,000	127,500	127,500	128,200	126,500	15,354
December 09, 2025	125,500	126,800	126,800	127,100	125,400	14,487
December 08, 2025	127,700	126,300	126,300	127,800	125,900	13,886
December 05, 2025	128,100	127,200	127,200	128,400	127,200	10,495
December 04, 2025	130,000	128,500	128,500	130,200	128,500	12,284
December 03, 2025	130,500	129,800	129,800	131,100	129,700	12,604
December 02, 2025	131,000	131,100	131,100	131,700	130,200	10,691
December 01, 2025	133,700	130,700	130,700	133,700	130,700	15,032
November 28, 2025	136,100	133,700	133,700	136,200	133,200	16,010
November 27, 2025	135,100	136,500	136,500	136,500	134,600	14,173
November 26, 2025	134,600	134,900	134,900	135,200	133,400	12,389
November 25, 2025	134,200	134,600	134,600	135,200	133,100	11,246
November 21, 2025	132,900	133,600	133,600	134,300	132,400	20,888
November 20, 2025	133,100	133,000	133,000	133,900	131,600	18,067
November 19, 2025	132,300	132,200	132,200	133,000	131,200	23,347
November 18, 2025	132,600	132,000	132,000	134,400	130,400	29,541
November 17, 2025	129,800	131,900	131,900	131,900	129,600	17,737
November 14, 2025	130,400	129,400	129,400	131,300	129,400	11,857
November 13, 2025	130,000	130,000	130,000	130,100	129,300	8,043
November 12, 2025	131,000	130,100	130,100	131,500	130,100	10,375
November 11, 2025	129,600	131,000	131,000	131,000	129,300	11,003
November 10, 2025	129,100	129,400	129,400	129,900	128,900	14,348
November 07, 2025	128,000	128,900	128,900	129,000	127,800	14,308
November 06, 2025	127,500	127,800	127,800	128,100	126,800	14,034
November 05, 2025	126,800	127,400	127,400	127,400	125,300	28,762
November 04, 2025	127,200	127,400	127,400	127,900	126,500	14,560
October 31, 2025	128,100	127,100	127,100	128,500	127,100	18,168
October 30, 2025	127,100	128,000	128,000	128,200	126,500	14,305
October 29, 2025	127,900	127,200	127,200	128,000	126,900	14,847
October 28, 2025	128,700	127,900	127,900	128,700	127,500	19,739
October 27, 2025	127,800	128,800	128,800	128,800	127,400	15,006
October 24, 2025	128,300	127,400	127,400	128,500	127,400	18,187
October 23, 2025	127,800	128,300	128,300	128,300	127,000	15,940
October 22, 2025	127,200	127,900	127,900	127,900	126,700	15,072
October 21, 2025	126,800	127,300	127,300	127,300	126,400	14,122
October 20, 2025	126,700	126,700	126,700	126,900	125,500	17,998
October 17, 2025	125,500	126,500	126,500	126,500	125,100	13,151
October 16, 2025	125,400	125,500	125,500	125,500	124,000	17,150
October 15, 2025	124,600	125,000	125,000	125,100	124,000	16,222
October 14, 2025	123,000	124,700	124,700	124,900	122,300	19,947
October 10, 2025	124,200	124,100	124,100	124,200	123,300	10,159
October 09, 2025	124,300	124,400	124,400	124,500	122,900	17,443
October 08, 2025	124,900	124,500	124,500	125,300	124,300	11,728
October 07, 2025	126,300	125,000	125,000	126,300	124,300	12,647
October 06, 2025	124,800	126,300	126,300	126,300	124,800	11,936
October 03, 2025	123,900	124,400	124,400	124,500	123,600	10,312
October 02, 2025	124,200	124,400	124,400	125,500	123,100	17,159
October 01, 2025	124,400	124,100	124,100	124,500	123,000	18,243
September 30, 2025	124,900	124,500	124,500	125,000	123,200	19,591
September 29, 2025	126,200	124,000	124,000	126,200	124,000	18,459

Japan Real Estate Investment Corporation (8952.T) JPX