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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	149,700	149,500	149,500	149,900	148,800	7,621
September 25, 2025	148,200	148,700	148,700	149,500	147,900	5,724
September 24, 2025	146,600	148,100	148,100	148,400	146,000	5,201
September 22, 2025	148,300	146,800	146,800	148,600	146,800	5,196
September 19, 2025	148,600	148,900	148,900	150,000	147,800	7,876
September 18, 2025	148,200	148,600	148,600	148,700	147,900	3,761
September 17, 2025	148,700	148,200	148,200	148,800	147,300	4,495
September 16, 2025	148,500	148,000	148,000	148,900	147,900	6,257
September 12, 2025	147,100	148,900	148,900	148,900	146,900	6,218
September 11, 2025	146,200	146,600	146,600	147,000	146,100	4,055
September 10, 2025	145,800	146,200	146,200	146,500	145,400	3,052
September 09, 2025	146,300	146,300	146,300	146,900	145,700	3,381
September 08, 2025	144,600	145,800	145,800	146,500	144,500	3,465
September 05, 2025	145,300	144,200	144,200	145,400	143,600	5,886
September 04, 2025	146,000	145,100	145,100	146,000	143,100	5,510
September 03, 2025	148,400	145,400	145,400	148,800	145,200	6,781
September 02, 2025	149,000	148,700	148,700	149,000	148,000	3,727
September 01, 2025	148,400	149,000	149,000	149,200	147,800	3,874
August 29, 2025	147,800	147,700	147,700	148,400	147,100	4,927
August 28, 2025	148,100	147,200	147,200	148,600	146,100	4,906
August 27, 2025	146,000	147,800	147,800	147,800	145,800	3,494
August 26, 2025	145,600	146,000	146,000	146,200	145,100	3,005
August 25, 2025	146,400	145,600	145,600	146,400	144,700	2,836
August 22, 2025	147,500	145,900	145,900	147,600	145,800	2,028
August 21, 2025	146,700	147,100	147,100	148,000	146,000	3,330
August 20, 2025	145,900	146,000	146,000	146,200	145,200	2,722
August 19, 2025	143,700	145,500	145,500	145,500	143,400	2,605
August 18, 2025	143,600	143,600	143,600	143,800	143,000	1,918
August 15, 2025	143,200	144,100	144,100	144,100	142,800	2,277
August 14, 2025	142,700	142,900	142,900	143,500	142,400	2,238
August 13, 2025	144,400	143,400	143,400	145,000	143,300	1,929
August 12, 2025	145,000	144,400	144,400	145,300	144,300	2,569
August 08, 2025	146,300	145,000	145,000	146,400	144,700	2,543
August 07, 2025	145,500	146,000	146,000	146,300	145,400	2,747
August 06, 2025	143,400	145,300	145,300	145,300	143,400	3,250
August 05, 2025	142,700	143,400	143,400	143,400	142,300	1,883
August 04, 2025	143,300	143,100	143,100	143,400	142,300	2,302
August 01, 2025	143,400	143,300	143,300	143,800	141,500	3,327
July 31, 2025	141,500	142,800	142,800	143,500	141,400	3,511
July 30, 2025	140,400	141,500	141,500	142,100	140,300	4,247
July 29, 2025	138,300	140,200	140,200	140,200	138,300	2,667
July 28, 2025	138,400	138,200	138,200	139,300	138,200	2,591
July 25, 2025	137,700	138,600	138,600	138,800	137,700	2,223
July 24, 2025	138,800	137,600	137,600	139,600	137,600	2,459
July 23, 2025	140,800	138,600	138,600	141,200	138,500	3,129
July 22, 2025	140,900	140,800	140,800	141,200	139,500	1,985
July 18, 2025	141,300	140,800	140,800	141,800	140,600	1,842
July 17, 2025	141,600	141,300	141,300	142,500	140,900	1,800
July 16, 2025	140,400	141,300	141,300	142,400	140,400	3,134
July 15, 2025	141,400	140,400	140,400	141,500	139,600	2,933
July 14, 2025	140,000	141,400	141,400	141,400	139,900	2,188
July 11, 2025	139,200	139,900	139,900	140,400	139,100	2,717
July 10, 2025	137,000	139,200	139,200	139,400	137,000	2,221
July 09, 2025	137,500	136,900	136,900	138,100	136,900	2,562
July 08, 2025	138,100	137,500	137,500	138,500	137,500	3,584
July 07, 2025	136,200	138,100	138,100	138,300	136,100	1,728
July 04, 2025	135,200	136,200	136,200	136,400	135,200	1,584
July 03, 2025	136,100	135,000	135,000	136,800	135,000	2,866
July 02, 2025	136,700	135,900	135,900	137,400	135,900	2,632
July 01, 2025	136,300	136,500	136,500	137,000	136,000	2,297

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