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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	117,800	117,900	117,900	118,700	117,500	19,768
June 27, 2025	117,900	117,900	117,900	118,400	117,300	20,616
June 26, 2025	118,700	117,700	117,700	118,900	116,200	26,354
June 25, 2025	119,100	118,800	118,800	119,600	118,700	22,421
June 24, 2025	119,800	119,100	119,100	120,300	118,700	18,287
June 23, 2025	119,200	119,800	119,800	120,000	118,900	14,844
June 20, 2025	119,900	119,500	119,500	120,000	118,500	35,271
June 19, 2025	119,500	119,800	119,800	119,800	118,900	10,650
June 18, 2025	120,400	119,500	119,500	120,400	119,000	12,578
June 17, 2025	119,800	120,200	120,200	120,400	118,800	14,014
June 16, 2025	120,300	120,400	120,400	121,600	119,700	19,705
June 13, 2025	119,200	120,300	120,300	120,300	118,500	36,730
June 12, 2025	119,500	119,300	119,300	119,600	118,600	23,956
June 11, 2025	118,700	119,200	119,200	119,700	118,600	13,787
June 10, 2025	118,000	118,500	118,500	118,800	117,700	11,479
June 09, 2025	119,400	118,000	118,000	119,400	118,000	12,444
June 06, 2025	119,600	119,400	119,400	119,900	118,900	10,894
June 05, 2025	118,800	119,300	119,300	119,500	118,600	12,072
June 04, 2025	118,300	119,000	119,000	119,000	117,800	12,043
June 03, 2025	118,600	118,500	118,500	118,800	117,500	13,197
June 02, 2025	117,500	118,400	118,400	118,800	117,300	16,389
May 30, 2025	117,000	117,000	117,000	118,300	116,400	25,141
May 29, 2025	117,900	117,100	117,100	117,900	116,400	20,676
May 28, 2025	117,800	117,600	117,600	117,900	117,200	20,163
May 27, 2025	116,700	117,900	117,900	117,900	116,700	14,484
May 26, 2025	115,600	116,100	116,100	116,700	115,500	11,925
May 23, 2025	114,400	114,900	114,900	115,200	114,100	16,450

Japan Real Estate Investment Corporation (8952.T) JPX