Global One Real Estate Investment Corp. - 8958.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	138,500	139,000	139,000	139,400	138,300	2,256
December 24, 2025	138,400	138,300	138,300	138,900	137,600	2,872
December 23, 2025	137,600	138,400	138,400	138,400	137,200	2,356
December 22, 2025	138,800	137,100	137,100	139,200	136,900	2,560
December 19, 2025	138,800	139,000	139,000	139,200	138,300	3,773
December 18, 2025	137,400	138,500	138,500	139,200	137,200	3,093
December 17, 2025	138,100	137,300	137,300	138,200	136,600	3,442
December 16, 2025	138,500	138,200	138,200	139,400	137,600	2,315
December 15, 2025	138,900	138,200	138,200	139,100	138,200	2,029
December 12, 2025	137,800	139,100	139,100	139,400	137,600	4,177
December 11, 2025	138,500	137,300	137,300	138,900	136,700	3,082
December 10, 2025	138,800	138,700	138,700	139,600	138,100	2,741
December 09, 2025	138,300	139,100	139,100	139,100	137,600	2,781
December 08, 2025	139,200	139,200	139,200	140,100	138,400	2,362
December 05, 2025	138,800	139,200	139,200	140,400	138,300	2,988
December 04, 2025	139,600	139,200	139,200	140,000	137,900	2,968
December 03, 2025	140,500	139,700	139,700	140,800	139,600	2,546
December 02, 2025	140,100	141,400	141,400	141,400	140,000	2,281
December 01, 2025	141,700	139,900	139,900	141,700	139,900	3,749
November 28, 2025	142,700	141,900	141,900	143,200	141,100	3,636
November 27, 2025	142,500	143,200	143,200	143,200	142,100	1,990
November 26, 2025	141,800	142,700	142,700	142,700	141,400	2,341
November 25, 2025	140,500	142,200	142,200	142,200	139,700	2,033
November 21, 2025	137,700	140,500	140,500	140,500	137,000	4,516
November 20, 2025	142,900	137,700	137,700	146,200	134,400	9,618
November 19, 2025	143,200	142,700	142,700	143,400	142,000	2,208
November 18, 2025	146,000	143,200	143,200	146,400	143,200	1,753
November 17, 2025	146,100	146,400	146,400	146,400	144,600	1,948
November 14, 2025	146,500	146,100	146,100	147,000	145,600	1,851
November 13, 2025	145,400	146,400	146,400	146,400	145,000	2,084
November 12, 2025	145,300	145,100	145,100	145,700	144,800	2,144
November 11, 2025	145,200	145,000	145,000	145,700	144,700	3,989
November 10, 2025	144,600	144,700	144,700	145,600	144,400	3,384
November 07, 2025	143,900	144,200	144,200	144,700	143,400	2,527
November 06, 2025	142,500	143,700	143,700	143,700	142,200	1,477
November 05, 2025	142,000	142,800	142,800	142,800	140,200	2,653
November 04, 2025	141,800	142,400	142,400	142,600	141,500	1,704
October 31, 2025	141,900	141,700	141,700	142,500	141,000	2,622
October 30, 2025	141,300	141,900	141,900	142,500	140,800	7,947
October 29, 2025	143,600	141,800	141,800	143,600	141,200	2,656
October 28, 2025	144,300	143,200	143,200	144,700	143,200	3,830
October 27, 2025	142,900	144,300	144,300	144,300	142,900	2,965
October 24, 2025	144,000	142,500	142,500	144,000	142,500	2,492
October 23, 2025	142,900	143,400	143,400	144,100	142,800	3,089
October 22, 2025	143,200	143,400	143,400	143,700	142,400	2,962
October 21, 2025	143,600	143,000	143,000	143,600	142,300	3,303
October 20, 2025	142,400	143,600	143,600	143,700	141,800	6,809
October 17, 2025	140,600	141,800	141,800	141,800	140,600	4,195
October 16, 2025	139,500	140,200	140,200	140,400	139,000	2,931
October 15, 2025	138,200	139,200	139,200	139,400	138,000	2,730
October 14, 2025	137,800	138,100	138,100	139,200	136,900	3,780
October 10, 2025	139,800	139,200	139,200	140,000	138,300	2,597
October 09, 2025	140,200	140,400	140,400	140,500	139,300	2,628
October 08, 2025	140,700	140,200	140,200	141,200	140,200	2,702
October 07, 2025	142,300	140,700	140,700	142,500	140,000	1,964
October 06, 2025	140,100	142,600	142,600	142,600	139,900	4,626
October 03, 2025	140,700	139,400	139,400	141,300	139,000	3,917
October 02, 2025	141,800	141,000	141,000	142,200	138,900	5,152
October 01, 2025	143,000	141,300	141,300	143,000	139,200	5,656
September 30, 2025	141,800	143,000	143,000	143,300	141,800	3,687

Global One Real Estate Investment Corp. (8958.T) JPX