Want to see JP:3296 full AI Analyst Report?
NIPPON REIT Investment Corp (3296) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 74,100.00 | 74,500.00 | 73,700.00 | 74,100.00 | 74,100.00 | +0.41% | 4,821 | 1.14 |
| Oct 29, 2026 | 74,700.00 | 74,800.00 | 73,200.00 | 73,800.00 | 73,800.00 | -1.47% | 5,992 | 1.41 |
| Oct 28, 2026 | 75,700.00 | 75,700.00 | 74,500.00 | 74,900.00 | 74,900.00 | -1.06% | 5,648 | 1.33 |
| Oct 27, 2026 | 76,000.00 | 76,000.00 | 75,300.00 | 75,700.00 | 75,700.00 | -0.39% | 2,815 | 0.61 |
| Oct 26, 2026 | 75,000.00 | 76,000.00 | 74,600.00 | 76,000.00 | 76,000.00 | +1.33% | 3,178 | 0.69 |
| Oct 23, 2026 | 74,500.00 | 75,300.00 | 74,400.00 | 75,000.00 | 75,000.00 | +0.67% | 4,112 | 0.89 |
| Oct 22, 2026 | 74,800.00 | 74,800.00 | 74,100.00 | 74,500.00 | 74,500.00 | +0.00% | 3,597 | 0.78 |
| Oct 21, 2026 | 75,000.00 | 75,100.00 | 74,200.00 | 74,500.00 | 74,500.00 | +0.27% | 3,544 | 0.78 |
| Oct 20, 2026 | 75,500.00 | 75,500.00 | 74,200.00 | 74,300.00 | 74,300.00 | -1.33% | 3,818 | 0.84 |
| Oct 19, 2026 | 75,900.00 | 76,100.00 | 75,300.00 | 75,300.00 | 75,300.00 | -0.79% | 2,896 | 0.64 |
| Oct 16, 2026 | 76,000.00 | 76,200.00 | 75,300.00 | 75,900.00 | 75,900.00 | +0.26% | 3,840 | 0.84 |
| Oct 15, 2026 | 75,300.00 | 75,900.00 | 74,700.00 | 75,700.00 | 75,700.00 | +0.80% | 4,969 | 1.11 |
| Oct 14, 2026 | 75,300.00 | 75,700.00 | 74,800.00 | 75,100.00 | 75,100.00 | -0.27% | 4,828 | 1.08 |
| Oct 13, 2026 | 75,300.00 | 75,700.00 | 74,800.00 | 75,300.00 | 75,300.00 | +0.13% | 3,815 | 0.86 |
| Oct 12, 2026 | 75,200.00 | 75,200.00 | 75,200.00 | 75,200.00 | 75,200.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 75,200.00 | 75,500.00 | 74,800.00 | 75,200.00 | 75,200.00 | +0.40% | 4,657 | 1.03 |
| Oct 08, 2026 | 75,600.00 | 75,700.00 | 74,700.00 | 74,900.00 | 74,900.00 | -1.19% | 5,498 | 1.23 |
| Oct 07, 2026 | 76,600.00 | 76,700.00 | 75,800.00 | 75,800.00 | 75,800.00 | -0.79% | 4,366 | 0.98 |
| Oct 06, 2026 | 76,200.00 | 76,600.00 | 75,900.00 | 76,400.00 | 76,400.00 | -0.39% | 7,085 | 1.61 |
| Oct 05, 2026 | 77,100.00 | 77,400.00 | 76,100.00 | 76,700.00 | 76,700.00 | -0.65% | 6,932 | 1.60 |
| Oct 02, 2026 | 77,800.00 | 77,900.00 | 77,100.00 | 77,200.00 | 77,200.00 | -0.90% | 5,849 | 1.36 |
| Oct 01, 2026 | 78,900.00 | 79,200.00 | 77,700.00 | 77,900.00 | 77,900.00 | -1.39% | 5,972 | 1.40 |
| Sep 30, 2026 | 79,200.00 | 79,600.00 | 78,800.00 | 79,000.00 | 79,000.00 | -0.63% | 7,051 | 1.67 |
| Sep 29, 2026 | 79,900.00 | 80,000.00 | 79,400.00 | 79,500.00 | 79,500.00 | -0.50% | 7,069 | 1.69 |
| Sep 28, 2026 | 80,500.00 | 80,600.00 | 79,900.00 | 79,900.00 | 79,900.00 | -0.50% | 4,509 | 1.08 |
| Sep 25, 2026 | 80,900.00 | 81,200.00 | 80,300.00 | 80,300.00 | 80,300.00 | -0.25% | 4,773 | 1.14 |
| Sep 24, 2026 | 80,500.00 | 80,900.00 | 80,400.00 | 80,500.00 | 80,500.00 | -0.25% | 4,378 | 1.03 |
| Sep 23, 2026 | 80,700.00 | 80,700.00 | 80,700.00 | 80,700.00 | 80,700.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 80,700.00 | 80,700.00 | 80,700.00 | 80,700.00 | 80,700.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 80,700.00 | 80,700.00 | 80,700.00 | 80,700.00 | 80,700.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 81,300.00 | 81,400.00 | 80,700.00 | 80,700.00 | 80,700.00 | -0.25% | 5,857 | 1.29 |
| Sep 17, 2026 | 80,900.00 | 81,500.00 | 80,800.00 | 80,900.00 | 80,900.00 | +0.12% | 2,945 | 0.65 |
| Sep 16, 2026 | 81,100.00 | 81,500.00 | 80,800.00 | 80,800.00 | 80,800.00 | -0.25% | 2,576 | 0.56 |
| Sep 15, 2026 | 80,600.00 | 81,200.00 | 80,600.00 | 81,000.00 | 81,000.00 | +0.50% | 3,543 | 0.78 |
| Sep 14, 2026 | 80,100.00 | 81,100.00 | 80,100.00 | 80,600.00 | 80,600.00 | +0.62% | 3,928 | 0.86 |
| Sep 11, 2026 | 82,500.00 | 82,800.00 | 80,000.00 | 80,100.00 | 80,100.00 | -1.35% | 10,470 | 2.35 |
| Sep 10, 2026 | 80,700.00 | 81,500.00 | 80,700.00 | 81,200.00 | 81,200.00 | +0.62% | 3,012 | 0.67 |
| Sep 09, 2026 | 80,800.00 | 81,400.00 | 80,600.00 | 80,700.00 | 80,700.00 | -0.25% | 3,882 | 0.86 |
| Sep 08, 2026 | 81,200.00 | 81,700.00 | 80,800.00 | 80,900.00 | 80,900.00 | -0.37% | 5,222 | 1.16 |
| Sep 07, 2026 | 81,500.00 | 81,600.00 | 81,000.00 | 81,200.00 | 81,200.00 | -0.12% | 3,961 | 0.88 |
| Sep 04, 2026 | 81,800.00 | 81,900.00 | 81,300.00 | 81,300.00 | 81,300.00 | -0.73% | 4,696 | 1.04 |
| Sep 03, 2026 | 82,600.00 | 83,000.00 | 81,900.00 | 81,900.00 | 81,900.00 | -0.49% | 5,632 | 1.26 |
| Sep 02, 2026 | 82,000.00 | 82,500.00 | 81,400.00 | 82,300.00 | 82,300.00 | +0.24% | 5,667 | 1.27 |
| Sep 01, 2026 | 82,100.00 | 82,600.00 | 82,000.00 | 82,100.00 | 82,100.00 | -0.36% | 6,103 | 1.38 |
| Aug 31, 2026 | 82,700.00 | 82,700.00 | 81,700.00 | 82,400.00 | 82,400.00 | -0.12% | 8,641 | 1.99 |
| Aug 28, 2026 | 83,200.00 | 83,400.00 | 82,400.00 | 82,500.00 | 82,500.00 | -0.84% | 6,276 | 1.44 |
| Aug 27, 2026 | 83,100.00 | 83,700.00 | 82,900.00 | 83,200.00 | 83,200.00 | +0.12% | 6,444 | 1.49 |
| Aug 26, 2026 | 83,100.00 | 83,300.00 | 82,700.00 | 83,100.00 | 83,100.00 | +0.48% | 4,497 | 1.03 |
| Aug 25, 2026 | 82,600.00 | 83,300.00 | 82,500.00 | 82,700.00 | 82,700.00 | +0.24% | 4,222 | 0.97 |
| Aug 24, 2026 | 82,200.00 | 82,500.00 | 81,700.00 | 82,500.00 | 82,500.00 | +0.73% | 3,251 | 0.74 |