Tokyu REIT, Inc. - 8957.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	200,000	201,100	201,100	201,300	198,700	5,522
September 11, 2025	199,100	200,000	200,000	200,500	198,900	3,102
September 10, 2025	197,500	199,300	199,300	199,300	197,500	3,701
September 09, 2025	195,900	198,100	198,100	198,400	195,900	3,133
September 08, 2025	195,800	196,200	196,200	197,600	195,700	3,243
September 05, 2025	195,100	195,700	195,700	196,100	194,300	4,101
September 04, 2025	197,500	195,800	195,800	197,700	194,700	3,988
September 03, 2025	200,500	197,300	197,300	200,700	196,300	3,133
September 02, 2025	201,700	200,600	200,600	201,800	200,000	2,274
September 01, 2025	201,600	202,000	202,000	202,200	200,900	2,211
August 29, 2025	201,400	201,000	201,000	202,800	200,800	6,041
August 28, 2025	204,500	202,200	202,200	204,800	201,000	6,033
August 27, 2025	202,700	204,400	204,400	205,300	202,400	3,641
August 26, 2025	202,400	202,400	202,400	203,300	201,300	4,127
August 25, 2025	202,000	202,600	202,600	202,800	201,000	2,230
August 22, 2025	201,700	202,000	202,000	202,000	200,600	1,937
August 21, 2025	202,000	201,300	201,300	202,300	200,900	1,766
August 20, 2025	201,500	201,600	201,600	202,100	200,700	3,093
August 19, 2025	200,000	201,800	201,800	201,800	199,700	2,564
August 18, 2025	197,800	201,000	201,000	201,400	197,800	3,560
August 15, 2025	196,900	197,500	197,500	197,500	196,300	2,175
August 14, 2025	197,300	197,200	197,200	197,800	196,200	2,099
August 13, 2025	199,000	197,000	197,000	199,100	196,500	2,043
August 12, 2025	198,200	198,400	198,400	199,000	197,700	2,335
August 08, 2025	199,300	198,800	198,800	199,900	197,700	3,220
August 07, 2025	200,900	200,000	200,000	201,300	198,400	3,211
August 06, 2025	199,500	200,200	200,200	200,600	198,700	3,452
August 05, 2025	199,000	199,500	199,500	199,800	198,000	2,886
August 04, 2025	197,700	198,400	198,400	199,300	197,400	2,279
August 01, 2025	196,800	198,100	198,100	198,500	196,200	2,422
July 31, 2025	199,000	196,900	196,900	199,200	196,000	3,042
July 30, 2025	198,900	199,800	199,800	200,300	197,800	6,515
July 29, 2025	200,000	200,500	196,500	200,500	198,600	9,812
July 28, 2025	200,000	199,100	195,127.94	200,300	199,100	1,962
July 25, 2025	199,200	199,600	195,617.95	200,700	199,200	1,607
July 24, 2025	200,000	199,700	195,715.95	200,200	199,500	1,931
July 23, 2025	200,400	199,000	195,029.94	200,600	198,700	3,019
July 22, 2025	200,200	200,000	196,009.98	200,400	197,600	2,486
July 18, 2025	200,600	199,400	195,421.95	200,800	199,300	2,540
July 17, 2025	200,100	200,600	196,598.02	200,800	199,900	1,410
July 16, 2025	200,000	200,000	196,009.98	201,400	199,700	2,674
July 15, 2025	200,800	200,000	196,009.98	201,000	199,600	2,137
July 14, 2025	199,900	200,800	196,794.02	200,900	199,600	1,464
July 11, 2025	198,500	199,900	195,911.97	199,900	198,400	1,737
July 10, 2025	198,600	198,500	194,539.9	199,100	197,200	1,455
July 09, 2025	198,700	197,400	197,400	199,600	197,400	2,304
July 08, 2025	199,800	198,600	198,600	200,000	198,600	2,704
July 07, 2025	196,300	199,200	199,200	199,400	196,300	2,068
July 04, 2025	196,600	196,000	196,000	197,300	196,000	1,536
July 03, 2025	196,200	195,700	195,700	197,700	195,400	2,031
July 02, 2025	195,200	196,200	196,200	197,300	195,000	2,162
July 01, 2025	195,300	194,800	194,800	195,600	194,300	2,080
June 30, 2025	194,700	194,800	194,800	196,900	194,400	2,258
June 27, 2025	196,800	196,500	196,500	196,900	195,800	1,986
June 26, 2025	197,200	197,000	197,000	197,600	195,500	2,550
June 25, 2025	194,700	196,500	196,500	197,200	194,700	1,838
June 24, 2025	195,400	194,700	194,700	195,900	194,700	1,763
June 23, 2025	194,900	194,900	194,900	195,900	194,600	1,955
June 20, 2025	194,300	194,700	194,700	194,900	193,600	8,462
June 19, 2025	193,600	194,600	194,600	194,800	193,600	1,602

Tokyu REIT, Inc. (8957.T) JPX