Want to see JP:8952 full AI Analyst Report?
Japan Real Estate Investment (8952) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 107,000.00 | 108,300.00 | 106,900.00 | 107,600.00 | 107,600.00 | +0.47% | 16,718 | 1.03 |
| Oct 29, 2026 | 107,600.00 | 108,000.00 | 106,200.00 | 107,100.00 | 107,100.00 | -0.93% | 24,218 | 1.49 |
| Oct 28, 2026 | 109,100.00 | 109,100.00 | 107,400.00 | 108,100.00 | 108,100.00 | -1.10% | 19,855 | 1.22 |
| Oct 27, 2026 | 110,000.00 | 110,000.00 | 108,800.00 | 109,300.00 | 109,300.00 | -0.36% | 19,874 | 1.21 |
| Oct 26, 2026 | 107,600.00 | 110,200.00 | 107,600.00 | 109,700.00 | 109,700.00 | +1.76% | 17,656 | 1.06 |
| Oct 23, 2026 | 106,600.00 | 109,100.00 | 106,000.00 | 107,800.00 | 107,800.00 | +1.89% | 20,984 | 1.27 |
| Oct 22, 2026 | 106,300.00 | 106,400.00 | 105,500.00 | 105,800.00 | 105,800.00 | -0.66% | 21,557 | 1.32 |
| Oct 21, 2026 | 106,500.00 | 106,900.00 | 105,700.00 | 106,500.00 | 106,500.00 | +0.19% | 20,179 | 1.24 |
| Oct 20, 2026 | 107,000.00 | 107,000.00 | 105,900.00 | 106,300.00 | 106,300.00 | -0.65% | 12,382 | 0.76 |
| Oct 19, 2026 | 107,500.00 | 108,100.00 | 106,700.00 | 107,000.00 | 107,000.00 | -0.47% | 11,134 | 0.68 |
| Oct 16, 2026 | 108,600.00 | 108,600.00 | 107,100.00 | 107,500.00 | 107,500.00 | -0.28% | 15,345 | 0.92 |
| Oct 15, 2026 | 105,400.00 | 107,800.00 | 105,000.00 | 107,800.00 | 107,800.00 | +2.08% | 25,235 | 1.55 |
| Oct 14, 2026 | 105,600.00 | 106,000.00 | 105,300.00 | 105,600.00 | 105,600.00 | +0.00% | 11,161 | 0.68 |
| Oct 13, 2026 | 106,500.00 | 106,600.00 | 105,400.00 | 105,600.00 | 105,600.00 | -0.66% | 14,694 | 0.89 |
| Oct 12, 2026 | 106,300.00 | 106,400.00 | 105,100.00 | 106,300.00 | 106,300.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 105,100.00 | 106,400.00 | 105,100.00 | 106,300.00 | 106,300.00 | +1.24% | 14,616 | 0.87 |
| Oct 08, 2026 | 105,000.00 | 105,500.00 | 104,600.00 | 105,000.00 | 105,000.00 | -0.76% | 20,882 | 1.25 |
| Oct 07, 2026 | 106,900.00 | 106,900.00 | 105,800.00 | 105,800.00 | 105,800.00 | -0.66% | 15,128 | 0.91 |
| Oct 06, 2026 | 105,300.00 | 107,200.00 | 105,100.00 | 106,500.00 | 106,500.00 | +1.33% | 16,979 | 1.02 |
| Oct 05, 2026 | 106,900.00 | 107,300.00 | 105,100.00 | 105,100.00 | 105,100.00 | -1.96% | 15,910 | 0.96 |
| Oct 02, 2026 | 108,700.00 | 108,800.00 | 106,900.00 | 107,200.00 | 107,200.00 | -1.74% | 15,883 | 0.96 |
| Oct 01, 2026 | 108,200.00 | 109,400.00 | 108,200.00 | 109,100.00 | 109,100.00 | +0.18% | 18,728 | 1.13 |
| Sep 30, 2026 | 108,600.00 | 109,900.00 | 108,600.00 | 108,900.00 | 108,900.00 | +0.09% | 21,586 | 1.30 |
| Sep 29, 2026 | 110,100.00 | 110,400.00 | 108,500.00 | 108,800.00 | 108,800.00 | -1.66% | 26,372 | 1.59 |
| Sep 28, 2026 | 113,000.00 | 113,600.00 | 112,800.00 | 113,200.00 | 110,639.00 | +0.27% | 24,259 | 1.47 |
| Sep 25, 2026 | 113,900.00 | 114,100.00 | 112,900.00 | 112,900.00 | 110,345.79 | -0.70% | 17,348 | 1.05 |
| Sep 24, 2026 | 113,500.00 | 113,900.00 | 112,700.00 | 113,700.00 | 111,127.69 | +0.18% | 16,994 | 1.02 |
| Sep 23, 2026 | 113,500.00 | 114,800.00 | 113,500.00 | 113,500.00 | 110,932.21 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 113,500.00 | 114,800.00 | 113,500.00 | 113,500.00 | 110,932.21 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 113,500.00 | 114,800.00 | 113,500.00 | 113,500.00 | 110,932.21 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 114,800.00 | 114,800.00 | 113,500.00 | 113,500.00 | 110,932.21 | -0.96% | 36,027 | 2.06 |
| Sep 17, 2026 | 114,300.00 | 114,600.00 | 113,800.00 | 114,600.00 | 112,007.33 | +0.00% | 9,658 | 0.55 |
| Sep 16, 2026 | 114,800.00 | 114,900.00 | 113,700.00 | 114,600.00 | 112,007.33 | -0.09% | 12,702 | 0.69 |
| Sep 15, 2026 | 114,200.00 | 114,900.00 | 113,900.00 | 114,700.00 | 112,105.07 | +0.35% | 14,321 | 0.78 |
| Sep 14, 2026 | 113,900.00 | 115,000.00 | 113,900.00 | 114,300.00 | 111,714.12 | +0.18% | 14,309 | 0.77 |
| Sep 11, 2026 | 117,800.00 | 117,800.00 | 113,600.00 | 114,100.00 | 111,518.64 | -1.04% | 38,974 | 2.13 |
| Sep 10, 2026 | 114,700.00 | 115,700.00 | 114,500.00 | 115,300.00 | 112,691.49 | +0.52% | 16,802 | 0.91 |
| Sep 09, 2026 | 114,400.00 | 115,100.00 | 113,900.00 | 114,700.00 | 112,105.07 | +0.17% | 27,074 | 1.46 |
| Sep 08, 2026 | 114,400.00 | 115,400.00 | 113,600.00 | 114,500.00 | 111,909.59 | -0.78% | 21,566 | 1.17 |
| Sep 07, 2026 | 116,600.00 | 116,800.00 | 115,300.00 | 115,400.00 | 112,789.23 | -0.94% | 14,483 | 0.78 |
| Sep 04, 2026 | 116,600.00 | 117,400.00 | 116,300.00 | 116,500.00 | 113,864.34 | -0.17% | 17,175 | 0.92 |
| Sep 03, 2026 | 117,600.00 | 118,000.00 | 116,700.00 | 116,700.00 | 114,059.82 | -0.51% | 16,708 | 0.90 |
| Sep 02, 2026 | 117,900.00 | 118,000.00 | 117,100.00 | 117,300.00 | 114,646.24 | -1.10% | 20,995 | 1.14 |
| Sep 01, 2026 | 117,900.00 | 118,900.00 | 117,400.00 | 118,600.00 | 115,916.84 | +0.76% | 19,956 | 1.08 |
| Aug 31, 2026 | 118,000.00 | 118,600.00 | 117,700.00 | 117,700.00 | 115,037.20 | +0.09% | 19,491 | 1.06 |
| Aug 28, 2026 | 118,100.00 | 118,800.00 | 117,600.00 | 117,600.00 | 114,939.46 | -1.18% | 18,202 | 0.98 |
| Aug 27, 2026 | 119,000.00 | 119,900.00 | 118,700.00 | 119,000.00 | 116,307.78 | -0.17% | 24,372 | 1.32 |
| Aug 26, 2026 | 119,000.00 | 119,800.00 | 118,800.00 | 119,200.00 | 116,503.26 | +0.34% | 11,168 | 0.59 |
| Aug 25, 2026 | 119,500.00 | 119,700.00 | 118,800.00 | 118,800.00 | 116,112.31 | -0.59% | 13,501 | 0.71 |
| Aug 24, 2026 | 118,700.00 | 119,600.00 | 118,400.00 | 119,500.00 | 116,796.48 | +0.84% | 10,537 | 0.55 |
