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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	126,300	126,600	126,600	127,200	126,100	14,854
February 19, 2026	127,600	125,900	125,900	127,600	125,700	14,764
February 18, 2026	126,500	127,400	127,400	128,400	126,300	13,391
February 17, 2026	126,900	126,400	126,400	126,900	125,600	10,153
February 16, 2026	126,200	127,300	127,300	127,300	125,200	14,668
February 13, 2026	126,700	125,300	125,300	127,100	125,200	13,525
February 12, 2026	126,000	126,900	126,900	127,300	125,400	14,915
February 10, 2026	127,100	127,100	127,100	127,400	126,300	8,365
February 09, 2026	128,000	126,900	126,900	128,600	126,700	16,907
February 06, 2026	128,400	126,900	126,900	128,700	126,400	16,011
February 05, 2026	128,200	128,600	128,600	129,400	127,700	22,824
February 04, 2026	125,900	127,600	127,600	127,900	125,400	19,397
February 03, 2026	125,000	126,600	126,600	127,100	124,700	19,771
February 02, 2026	125,700	124,800	124,800	126,300	124,700	17,014
January 30, 2026	125,900	124,800	124,800	125,900	124,200	42,944
January 29, 2026	123,100	125,400	125,400	125,400	122,500	30,024
January 28, 2026	124,000	123,900	123,900	124,800	123,300	22,139
January 27, 2026	124,700	124,300	124,300	124,800	123,700	19,188
January 26, 2026	125,800	124,900	124,900	125,900	124,500	21,235
January 23, 2026	127,500	126,500	126,500	127,600	126,200	17,302
January 22, 2026	127,300	126,700	126,700	127,800	126,300	25,134
January 21, 2026	128,900	127,000	127,000	129,100	126,300	28,455
January 20, 2026	130,200	129,200	129,200	131,000	129,200	21,384
January 19, 2026	132,100	129,700	129,700	132,300	129,400	12,156
January 16, 2026	130,000	130,800	130,800	131,600	129,800	24,133
January 15, 2026	129,600	129,700	129,700	129,700	128,400	20,174
January 14, 2026	129,000	129,600	129,600	129,800	128,400	17,982
January 13, 2026	129,400	128,900	128,900	129,600	128,000	18,205
January 09, 2026	129,100	129,400	129,400	129,400	128,300	12,643
January 08, 2026	128,700	128,700	128,700	129,000	127,900	23,458
January 07, 2026	129,300	128,600	128,600	129,700	128,100	30,900
January 06, 2026	130,900	130,500	130,500	130,900	129,500	11,082
January 05, 2026	132,500	130,400	130,400	132,500	129,300	17,557
December 30, 2025	132,100	130,900	130,900	132,600	130,800	12,214
December 29, 2025	131,000	131,400	131,400	131,400	130,200	9,700
December 26, 2025	130,600	130,700	130,700	131,100	129,500	12,136
December 25, 2025	129,800	130,600	130,600	131,000	129,700	6,837
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

Japan Real Estate Investment Corporation (8952.T) JPX