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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	171,800	173,900	173,900	173,900	171,800	1,118
September 25, 2025	171,200	171,800	171,800	171,800	170,500	799
September 24, 2025	170,900	170,900	170,900	171,500	170,300	719
September 22, 2025	171,500	170,900	170,900	173,000	170,300	1,209
September 19, 2025	171,500	171,500	171,500	172,300	170,200	4,266
September 18, 2025	173,000	171,400	171,400	173,600	171,000	1,283
September 17, 2025	172,300	173,000	173,000	173,000	171,400	1,283
September 16, 2025	171,900	172,900	172,900	172,900	170,700	1,397
September 12, 2025	172,400	171,900	171,900	172,400	169,800	2,926
September 11, 2025	169,100	170,600	170,600	170,600	169,000	1,327
September 10, 2025	168,600	169,500	169,500	169,500	167,900	1,156
September 09, 2025	168,900	170,000	170,000	170,000	168,300	1,603
September 08, 2025	168,200	168,800	168,800	169,800	168,200	1,356
September 05, 2025	167,100	167,900	167,900	168,000	166,700	2,526
September 04, 2025	169,300	167,000	167,000	169,300	166,700	2,206
September 03, 2025	171,300	169,200	169,200	171,400	169,200	1,369
September 02, 2025	172,500	171,700	171,700	172,500	170,000	981
September 01, 2025	171,500	171,900	171,900	172,400	171,000	1,494
August 29, 2025	171,300	171,300	171,300	172,000	169,800	4,773
August 28, 2025	173,500	171,500	171,500	173,600	171,200	1,755
August 27, 2025	172,700	174,400	174,400	174,400	171,600	1,979
August 26, 2025	171,300	170,900	170,900	172,500	169,800	1,421
August 25, 2025	171,000	171,700	171,700	171,700	170,100	1,038
August 22, 2025	170,600	170,500	170,500	171,800	170,300	1,407
August 21, 2025	170,800	170,500	170,500	172,100	170,200	1,366
August 20, 2025	168,600	169,800	169,800	170,600	167,400	1,510
August 19, 2025	168,300	168,600	168,600	168,900	167,800	836
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

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