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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	139,900	139,400	139,400	140,000	138,600	1,824
February 19, 2026	140,400	139,500	139,500	140,400	138,100	2,106
February 18, 2026	137,800	140,400	140,400	140,400	137,700	2,826
February 17, 2026	139,500	138,400	138,400	139,500	137,500	1,777
February 16, 2026	139,000	139,600	139,600	139,700	137,800	2,427
February 13, 2026	140,300	139,100	139,100	140,700	138,100	2,638
February 12, 2026	139,800	140,600	140,600	141,500	139,300	3,415
February 10, 2026	139,700	139,800	139,800	140,100	138,900	2,686
February 09, 2026	140,000	139,000	139,000	140,500	138,400	2,730
February 06, 2026	137,900	138,500	138,500	139,300	137,000	3,485
February 05, 2026	138,900	138,200	138,200	139,100	137,700	3,319
February 04, 2026	137,200	137,900	137,900	138,900	136,200	4,153
February 03, 2026	136,600	137,200	137,200	138,400	136,200	2,550
February 02, 2026	137,000	136,000	136,000	138,300	136,000	3,053
January 30, 2026	137,000	136,500	136,500	137,500	135,800	3,371
January 29, 2026	136,100	137,300	137,300	137,300	134,600	4,335
January 28, 2026	134,600	136,000	136,000	136,700	133,900	3,217
January 27, 2026	134,900	134,200	134,200	134,900	133,400	2,356
January 26, 2026	136,400	134,900	134,900	136,400	134,500	2,311
January 23, 2026	137,400	136,200	136,200	137,600	136,200	2,412
January 22, 2026	136,800	136,400	136,400	137,700	136,400	2,998
January 21, 2026	138,800	136,600	136,600	138,800	136,100	5,109
January 20, 2026	140,000	138,800	138,800	140,900	138,700	3,143
January 19, 2026	142,000	139,500	139,500	142,300	139,500	2,651
January 16, 2026	142,400	141,800	141,800	142,600	141,200	2,518
January 15, 2026	141,300	142,100	142,100	142,300	141,000	3,605
January 14, 2026	140,300	141,200	141,200	141,700	140,300	3,549
January 13, 2026	141,800	140,600	140,600	142,000	140,600	3,624
January 09, 2026	141,600	141,300	141,300	141,900	140,700	2,459
January 08, 2026	141,300	140,900	140,900	141,900	140,800	3,310
January 07, 2026	140,200	141,400	141,400	141,700	139,800	3,651
January 06, 2026	139,400	140,200	140,200	140,400	139,400	3,070
January 05, 2026	138,500	139,100	139,100	139,900	137,300	4,279
December 30, 2025	138,700	137,800	137,800	139,200	137,800	2,708
December 29, 2025	138,200	137,800	137,800	138,200	137,600	2,935
December 26, 2025	139,500	138,200	138,200	139,500	137,100	3,494
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

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