Japan Hotel REIT Investment Corporation - 8985.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	84,000	84,100	84,100	84,700	83,900	15,687
August 15, 2025	83,200	83,800	83,800	83,800	83,000	11,956
August 14, 2025	82,800	82,900	82,900	83,200	82,400	13,537
August 13, 2025	83,600	83,000	83,000	83,800	82,600	14,329
August 12, 2025	83,000	83,600	83,600	84,300	83,000	15,557
August 08, 2025	82,600	83,200	83,200	83,200	81,700	16,789
August 07, 2025	83,400	82,800	82,800	83,800	82,600	18,552
August 06, 2025	82,800	83,400	83,400	84,000	82,700	19,066
August 05, 2025	82,600	83,200	83,200	83,400	82,100	14,088
August 04, 2025	82,000	82,500	82,500	82,700	81,300	20,580
August 01, 2025	82,500	82,600	82,600	82,800	81,300	26,895
July 31, 2025	82,800	82,900	82,900	83,300	82,400	15,639
July 30, 2025	82,500	82,500	82,500	82,900	82,200	17,960
July 29, 2025	81,600	82,300	82,300	82,400	81,500	12,630
July 28, 2025	81,000	81,600	81,600	82,200	80,900	21,860
July 25, 2025	80,400	80,700	80,700	81,000	80,000	17,142
July 24, 2025	80,400	80,500	80,500	80,800	80,100	10,726
July 23, 2025	80,400	80,200	80,200	80,900	80,200	12,852
July 22, 2025	80,500	80,400	80,400	80,600	79,700	11,508
July 18, 2025	80,900	80,200	80,200	81,200	80,100	13,369
July 17, 2025	80,600	80,600	80,600	80,800	80,200	17,921
July 16, 2025	79,800	80,500	80,500	80,600	79,700	20,106
July 15, 2025	79,300	79,500	79,500	80,500	79,200	25,516
July 14, 2025	78,400	79,300	79,300	79,400	78,100	14,566
July 11, 2025	78,300	78,300	78,300	78,700	78,100	8,393
July 10, 2025	77,000	78,100	78,100	78,200	76,800	16,507
July 09, 2025	76,000	76,900	76,900	77,300	75,800	15,301
July 08, 2025	75,700	75,800	75,800	76,100	75,500	19,385
July 07, 2025	75,500	76,100	76,100	76,100	75,400	10,156
July 04, 2025	75,700	75,500	75,500	75,900	75,300	7,282
July 03, 2025	75,400	75,600	75,600	75,700	75,200	11,455
July 02, 2025	75,100	75,400	75,400	75,900	74,700	16,443
July 01, 2025	75,400	74,800	74,800	75,600	74,600	17,239
June 30, 2025	77,000	76,100	76,100	77,400	75,900	15,362
June 27, 2025	77,000	76,900	76,900	77,100	76,500	10,739
June 26, 2025	76,800	77,100	77,100	77,200	76,300	15,420
June 25, 2025	77,000	77,100	77,100	77,400	76,900	11,920
June 24, 2025	77,200	77,200	77,200	77,300	76,800	8,729
June 23, 2025	77,000	77,200	77,200	77,300	76,600	13,181
June 20, 2025	77,500	77,200	77,200	77,500	76,700	26,110
June 19, 2025	77,400	77,500	77,500	77,600	77,000	13,836
June 18, 2025	78,600	77,200	77,200	78,900	77,200	19,850
June 17, 2025	76,800	78,300	78,300	78,400	76,600	18,808
June 16, 2025	76,500	76,700	76,700	77,000	76,100	14,152
June 13, 2025	75,900	76,500	76,500	76,500	75,900	24,293
June 12, 2025	75,900	76,500	76,500	76,500	75,500	19,018
June 11, 2025	75,300	75,800	75,800	75,900	75,200	8,756
June 10, 2025	74,700	75,000	75,000	75,400	74,600	9,318
June 09, 2025	75,200	74,700	74,700	75,500	74,700	8,510
June 06, 2025	74,300	74,900	74,900	74,900	74,200	7,150
June 05, 2025	73,600	74,500	74,500	74,500	73,600	9,406
June 04, 2025	74,100	73,500	73,500	74,500	73,500	8,677
June 03, 2025	73,500	74,100	74,100	74,200	73,300	11,850
June 02, 2025	74,600	74,400	74,400	74,700	73,800	15,295
May 30, 2025	74,700	74,700	74,700	75,000	74,000	18,238
May 29, 2025	75,200	75,200	75,200	75,600	74,900	18,121
May 28, 2025	74,400	74,900	74,900	74,900	74,100	10,280
May 27, 2025	74,000	74,300	74,300	74,400	73,800	8,041
May 26, 2025	73,500	73,800	73,800	74,000	73,300	9,830
May 23, 2025	72,600	73,200	73,200	73,500	72,400	9,660

Japan Hotel REIT Investment Corporation (8985.T) JPX