Fukuoka REIT Corporation - 8968.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	184,100	185,400	185,400	185,400	183,200	3,117
September 11, 2025	181,800	182,800	182,800	183,300	181,700	1,795
September 10, 2025	180,300	181,900	181,900	181,900	180,100	1,860
September 09, 2025	180,200	181,100	181,100	181,100	179,900	2,831
September 08, 2025	179,700	180,200	180,200	181,000	179,300	1,417
September 05, 2025	179,000	179,400	179,400	179,800	178,300	2,550
September 04, 2025	181,200	180,000	180,000	181,200	178,100	3,280
September 03, 2025	183,500	181,600	181,600	183,500	181,000	2,381
September 02, 2025	184,400	184,200	184,200	184,400	182,900	1,596
September 01, 2025	184,600	184,400	184,400	185,000	183,300	3,025
August 29, 2025	185,000	184,500	184,500	185,800	184,300	3,290
August 28, 2025	185,400	184,900	184,900	185,900	184,100	3,269
August 27, 2025	185,400	188,600	184,500	188,900	185,400	4,353
August 26, 2025	186,600	186,000	181,956.52	187,400	185,600	1,914
August 25, 2025	186,300	187,100	183,032.61	187,100	185,900	780
August 22, 2025	186,700	185,800	185,800	186,700	185,800	1,281
August 21, 2025	186,800	186,700	186,700	187,500	186,300	1,374
August 20, 2025	187,100	186,600	186,600	187,700	186,100	1,695
August 19, 2025	185,000	186,700	186,700	187,100	184,700	1,614
August 18, 2025	185,200	185,000	185,000	185,300	184,700	1,682
August 15, 2025	184,500	185,200	185,200	185,200	184,100	1,240
August 14, 2025	183,900	184,400	184,400	184,900	183,500	2,093
August 13, 2025	184,700	184,500	184,500	185,100	183,900	2,258
August 12, 2025	185,100	184,700	184,700	185,300	183,600	1,514
August 08, 2025	184,200	184,800	184,800	184,800	183,200	2,278
August 07, 2025	186,000	184,500	184,500	186,700	184,500	1,490
August 06, 2025	183,400	184,900	184,900	185,900	183,100	2,012
August 05, 2025	182,700	183,600	183,600	183,900	182,400	1,207
August 04, 2025	181,900	182,700	182,700	182,700	181,200	1,295
August 01, 2025	181,400	182,600	182,600	182,600	180,600	2,109
July 31, 2025	180,700	180,800	180,800	181,600	180,200	1,854
July 30, 2025	178,900	180,200	180,200	180,400	178,500	2,254
July 29, 2025	177,000	178,900	178,900	178,900	176,800	1,293
July 28, 2025	176,600	177,000	177,000	179,000	176,600	1,298
July 25, 2025	176,000	176,500	176,500	177,300	176,000	947
July 24, 2025	175,800	175,800	175,800	176,800	175,500	1,209
July 23, 2025	176,400	175,500	175,500	176,700	174,800	1,715
July 22, 2025	177,000	176,600	176,600	177,600	174,700	1,582
July 18, 2025	177,600	176,800	176,800	177,700	176,800	1,230
July 17, 2025	176,400	177,600	177,600	177,800	175,900	1,008
July 16, 2025	177,000	176,600	176,600	177,000	175,700	1,940
July 15, 2025	176,300	176,300	176,300	176,700	175,100	1,408
July 14, 2025	175,000	176,300	176,300	176,300	174,600	1,086
July 11, 2025	174,000	175,000	175,000	175,000	173,500	1,106
July 10, 2025	172,400	173,700	173,700	173,700	172,000	1,121
July 09, 2025	172,700	172,000	172,000	173,000	172,000	1,306
July 08, 2025	174,000	173,300	173,300	174,400	173,000	1,544
July 07, 2025	172,700	174,100	174,100	174,100	172,600	1,497
July 04, 2025	172,600	172,400	172,400	173,200	172,100	1,236
July 03, 2025	172,800	172,500	172,500	173,100	172,000	1,396
July 02, 2025	172,600	172,800	172,800	173,500	172,000	1,770
July 01, 2025	172,000	172,300	172,300	172,700	171,400	1,703
June 30, 2025	172,600	172,400	172,400	173,900	172,100	1,775
June 27, 2025	173,900	173,600	173,600	174,400	173,200	1,249
June 26, 2025	174,800	174,300	174,300	174,900	172,600	2,334
June 25, 2025	174,100	173,800	173,800	174,600	173,300	1,506
June 24, 2025	173,500	173,700	173,700	174,200	172,800	1,689
June 23, 2025	173,500	173,500	173,500	174,200	173,000	1,515
June 20, 2025	172,400	173,500	173,500	173,500	171,700	7,604
June 19, 2025	171,400	172,900	172,900	172,900	170,800	2,047

Fukuoka REIT Corporation (8968.T) JPX