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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	194,600	193,600	193,600	194,800	192,900	1,928
June 17, 2025	193,700	194,600	194,600	194,600	192,600	2,283
June 16, 2025	192,300	193,800	193,800	195,100	191,500	2,717
June 13, 2025	190,800	192,300	192,300	192,300	189,800	5,636
June 12, 2025	189,200	189,900	189,900	190,600	189,200	3,184
June 11, 2025	187,700	189,100	189,100	189,300	186,600	2,497
June 10, 2025	186,500	187,900	187,900	188,600	186,500	1,768
June 09, 2025	186,900	186,500	186,500	187,700	186,100	2,469
June 06, 2025	185,700	187,600	187,600	188,000	185,700	2,332
June 05, 2025	186,300	186,400	186,400	186,800	185,000	1,935
June 04, 2025	186,100	186,200	186,200	187,200	186,100	1,507
June 03, 2025	186,200	186,400	186,400	186,900	184,900	2,022
June 02, 2025	185,100	186,100	186,100	186,100	185,100	1,503
May 30, 2025	185,600	185,000	185,000	186,200	184,500	2,401
May 29, 2025	187,100	185,300	185,300	187,400	184,800	2,340

Tokyu REIT, Inc. (8957.T) JPX