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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	128,500	128,800	128,800	128,800	128,000	18,826
September 25, 2025	127,400	128,100	128,100	128,700	127,100	14,407
September 24, 2025	127,400	127,500	127,500	127,600	126,600	14,737
September 22, 2025	128,400	127,300	127,300	128,400	127,100	15,608
September 19, 2025	129,900	128,300	128,300	129,900	127,300	35,177
September 18, 2025	130,400	130,000	130,000	130,600	129,300	10,442
September 17, 2025	131,100	130,400	130,400	131,100	129,400	16,561
September 16, 2025	130,500	131,300	131,300	131,300	130,000	18,288
September 12, 2025	129,600	130,900	130,900	130,900	129,400	24,933
September 11, 2025	128,800	129,700	129,700	130,000	128,500	24,933
September 10, 2025	128,700	128,900	128,900	129,000	128,300	10,319
September 09, 2025	128,700	128,800	128,800	129,600	128,700	15,569
September 08, 2025	128,000	128,800	128,800	129,400	127,900	13,905
September 05, 2025	128,100	127,900	127,900	128,600	127,400	19,446
September 04, 2025	128,500	128,600	128,600	129,200	127,400	22,350
September 03, 2025	129,000	128,700	128,700	129,400	128,300	20,993
September 02, 2025	129,900	129,400	129,400	130,100	129,300	8,592
September 01, 2025	128,200	129,800	129,800	130,100	128,000	15,524
August 29, 2025	129,000	127,900	127,900	129,300	127,200	41,041
August 28, 2025	129,900	129,200	129,200	130,000	128,500	21,323
August 27, 2025	129,800	130,100	130,100	130,100	129,200	18,415
August 26, 2025	129,700	129,400	129,400	130,300	128,800	16,074
August 25, 2025	129,200	129,600	129,600	129,600	128,700	11,188
August 22, 2025	129,700	128,800	128,800	130,200	128,600	11,967
August 21, 2025	130,700	130,000	130,000	130,800	129,800	17,182
August 20, 2025	129,700	130,100	130,100	130,400	128,100	22,224
August 19, 2025	126,600	129,700	129,700	129,800	126,200	17,889
August 18, 2025	126,500	126,700	126,700	126,900	126,200	11,043
August 15, 2025	126,200	126,400	126,400	126,900	125,400	12,505
August 14, 2025	127,400	126,200	126,200	127,700	126,000	17,389
August 13, 2025	129,000	127,400	127,400	129,100	127,300	21,619
August 12, 2025	127,500	128,400	128,400	129,200	127,400	26,071
August 08, 2025	126,600	126,900	126,900	128,200	126,200	26,147
August 07, 2025	126,000	126,600	126,600	127,000	125,500	19,759
August 06, 2025	123,400	125,400	125,400	126,000	123,400	19,327
August 05, 2025	122,700	123,300	123,300	123,400	122,500	12,096
August 04, 2025	123,000	122,600	122,600	123,400	122,400	15,295
August 01, 2025	123,300	123,300	123,300	123,400	122,500	11,503
July 31, 2025	122,200	122,900	122,900	123,100	122,200	14,468
July 30, 2025	121,500	122,000	122,000	123,400	121,200	27,000
July 29, 2025	120,700	121,200	121,200	121,200	120,400	10,111
July 28, 2025	120,500	121,500	121,500	122,000	120,000	6,590
July 25, 2025	120,400	120,200	120,200	120,500	119,600	11,038
July 24, 2025	119,400	119,900	119,900	120,500	119,400	14,776
July 23, 2025	119,100	119,300	119,300	120,100	118,900	14,776
July 22, 2025	118,600	119,000	119,000	119,000	117,500	13,673
July 18, 2025	119,000	118,600	118,600	119,300	118,300	15,956
July 17, 2025	118,900	119,100	119,100	119,800	118,400	15,956
July 16, 2025	117,800	118,900	118,900	119,100	117,700	17,009
July 15, 2025	118,400	117,800	117,800	118,600	116,900	18,538
July 14, 2025	117,700	118,200	118,200	118,300	117,400	11,619
July 11, 2025	117,000	117,400	117,400	117,500	116,400	13,864
July 10, 2025	116,300	116,800	116,800	116,900	115,900	15,532
July 09, 2025	117,200	116,100	116,100	117,600	116,100	14,713
July 08, 2025	118,700	117,300	117,300	119,100	117,100	18,626
July 07, 2025	118,100	119,000	119,000	119,000	118,000	11,850
July 04, 2025	117,500	118,000	118,000	118,200	117,300	9,050
July 03, 2025	117,600	117,300	117,300	118,100	116,900	15,093
July 02, 2025	118,000	117,900	117,900	118,400	116,900	21,143
July 01, 2025	117,500	118,000	118,000	118,000	116,800	13,897

Japan Real Estate Investment Corporation (8952.T) JPX