Hankyu Hanshin REIT, Inc. - 8977.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	166,200	168,300	168,300	168,300	166,200	1,260
August 15, 2025	165,900	166,100	166,100	166,800	165,000	1,066
August 14, 2025	165,900	166,200	166,200	166,800	165,100	1,244
August 13, 2025	166,300	165,400	165,400	166,800	165,400	1,082
August 12, 2025	167,000	166,600	166,600	167,900	165,900	1,548
August 08, 2025	167,600	166,700	166,700	167,600	165,900	1,455
August 07, 2025	167,800	168,200	168,200	169,100	166,500	1,907
August 06, 2025	165,000	166,400	166,400	167,000	165,000	1,461
August 05, 2025	163,500	165,400	165,400	167,700	163,500	1,874
August 04, 2025	160,900	163,300	163,300	163,500	160,900	1,807
August 01, 2025	159,600	160,700	160,700	160,800	158,400	1,353
July 31, 2025	159,300	159,800	159,800	160,200	158,800	936
July 30, 2025	158,800	158,600	158,600	159,600	158,100	2,663
July 29, 2025	158,000	158,200	158,200	158,200	156,500	1,576
July 28, 2025	158,300	158,200	158,200	159,000	157,900	1,059
July 25, 2025	159,100	158,500	158,500	159,400	158,200	798
July 24, 2025	159,100	159,100	159,100	160,100	158,800	1,099
July 23, 2025	160,600	159,500	159,500	161,700	159,500	1,240
July 22, 2025	160,000	161,000	161,000	161,700	160,000	1,274
July 18, 2025	161,600	159,900	159,900	161,600	159,600	1,113
July 17, 2025	161,200	161,300	161,300	161,300	160,500	872
July 16, 2025	159,500	161,100	161,100	161,100	159,400	1,205
July 15, 2025	159,300	159,900	159,900	159,900	158,200	1,244
July 14, 2025	159,900	159,700	159,700	159,900	158,400	907
July 11, 2025	158,000	159,400	159,400	159,400	158,000	654
July 10, 2025	157,100	158,000	158,000	158,000	157,000	728
July 09, 2025	158,300	157,100	157,100	158,900	157,100	1,053
July 08, 2025	160,000	158,200	158,200	160,800	158,100	1,243
July 07, 2025	158,200	159,700	159,700	160,100	158,200	898
July 04, 2025	158,200	158,200	158,200	159,000	157,900	800
July 03, 2025	158,800	158,000	158,000	159,800	157,700	1,214
July 02, 2025	156,600	158,900	158,900	159,000	155,800	1,425
July 01, 2025	156,700	156,000	156,000	157,000	155,900	961
June 30, 2025	157,400	156,300	156,300	158,600	156,300	1,221
June 27, 2025	157,500	158,200	158,200	158,200	157,000	1,027
June 26, 2025	158,200	158,300	158,300	158,500	156,000	1,550
June 25, 2025	157,500	157,300	157,300	158,600	157,200	887
June 24, 2025	157,500	157,300	157,300	158,200	156,800	909
June 23, 2025	157,700	157,500	157,500	158,200	157,200	800
June 20, 2025	155,400	157,800	157,800	157,800	155,100	2,341
June 19, 2025	154,900	155,600	155,600	156,500	154,600	923
June 18, 2025	155,200	155,400	155,400	155,700	154,400	1,138
June 17, 2025	155,700	155,600	155,600	156,400	154,000	1,235
June 16, 2025	155,400	156,000	156,000	157,500	154,700	1,567
June 13, 2025	156,000	155,800	155,800	156,100	153,600	3,550
June 12, 2025	152,200	152,900	152,900	152,900	151,500	2,311
June 11, 2025	150,000	152,200	152,200	152,400	149,500	1,468
June 10, 2025	148,300	148,900	148,900	149,800	148,200	1,232
June 09, 2025	148,700	147,500	147,500	149,300	147,500	777
June 06, 2025	148,500	148,700	148,700	149,100	148,300	647
June 05, 2025	148,500	149,400	149,400	149,400	147,400	1,063
June 04, 2025	149,700	148,800	148,800	150,100	148,200	1,252
June 03, 2025	149,400	149,600	149,600	150,300	148,500	1,132
June 02, 2025	148,300	148,700	148,700	149,400	147,300	1,482
May 30, 2025	146,700	148,000	148,000	149,400	146,100	3,183
May 29, 2025	146,600	147,100	147,100	147,400	145,500	2,992
May 28, 2025	148,100	149,700	146,420	150,100	146,400	5,053
May 27, 2025	145,500	146,500	143,290.11	146,500	145,400	816
May 26, 2025	144,900	145,500	142,312.02	145,800	144,600	1,302
May 23, 2025	145,000	145,200	145,200	145,700	144,600	1,093

Hankyu Hanshin REIT, Inc. (8977.T) JPX