Hankyu Hanshin REIT, Inc. (8977) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 122,600.00 | 123,400.00 | 121,600.00 | 122,000.00 | 122,000.00 | -0.49% | 1,968 | 1.25 |
| Oct 29, 2026 | 123,500.00 | 123,600.00 | 122,000.00 | 122,600.00 | 122,600.00 | -0.73% | 1,891 | 1.19 |
| Oct 28, 2026 | 125,800.00 | 126,000.00 | 123,400.00 | 123,500.00 | 123,500.00 | -1.83% | 2,125 | 1.29 |
| Oct 27, 2026 | 125,700.00 | 126,200.00 | 125,100.00 | 125,800.00 | 125,800.00 | +0.00% | 1,470 | 0.76 |
| Oct 26, 2026 | 125,100.00 | 126,100.00 | 124,000.00 | 125,800.00 | 125,800.00 | +0.64% | 1,321 | 0.68 |
| Oct 23, 2026 | 124,500.00 | 125,900.00 | 124,400.00 | 125,000.00 | 125,000.00 | +0.48% | 1,749 | 0.90 |
| Oct 22, 2026 | 123,900.00 | 124,500.00 | 123,200.00 | 124,400.00 | 124,400.00 | +0.40% | 1,822 | 0.93 |
| Oct 21, 2026 | 124,400.00 | 125,500.00 | 123,800.00 | 123,900.00 | 123,900.00 | +0.08% | 1,693 | 0.87 |
| Oct 20, 2026 | 124,800.00 | 124,900.00 | 123,300.00 | 123,800.00 | 123,800.00 | -0.80% | 1,348 | 0.69 |
| Oct 19, 2026 | 125,800.00 | 126,100.00 | 124,700.00 | 124,800.00 | 124,800.00 | -0.79% | 1,457 | 0.75 |
| Oct 16, 2026 | 127,000.00 | 127,400.00 | 125,600.00 | 125,800.00 | 125,800.00 | -0.40% | 1,745 | 0.89 |
| Oct 15, 2026 | 124,800.00 | 126,400.00 | 124,000.00 | 126,300.00 | 126,300.00 | +0.96% | 2,474 | 1.29 |
| Oct 14, 2026 | 126,000.00 | 126,000.00 | 124,500.00 | 125,100.00 | 125,100.00 | -0.40% | 1,826 | 0.95 |
| Oct 13, 2026 | 125,500.00 | 126,200.00 | 124,900.00 | 125,600.00 | 125,600.00 | +0.56% | 1,667 | 0.87 |
| Oct 12, 2026 | 124,900.00 | 125,900.00 | 124,700.00 | 124,900.00 | 124,900.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 124,800.00 | 125,900.00 | 124,700.00 | 124,900.00 | 124,900.00 | +0.08% | 1,468 | 0.75 |
| Oct 08, 2026 | 125,600.00 | 125,800.00 | 124,700.00 | 124,800.00 | 124,800.00 | -0.72% | 2,193 | 1.12 |
| Oct 07, 2026 | 127,100.00 | 127,100.00 | 125,700.00 | 125,700.00 | 125,700.00 | -0.32% | 1,910 | 0.98 |
| Oct 06, 2026 | 125,000.00 | 126,300.00 | 124,600.00 | 126,100.00 | 126,100.00 | +0.48% | 1,764 | 0.90 |
| Oct 05, 2026 | 126,800.00 | 126,900.00 | 125,500.00 | 125,500.00 | 125,500.00 | -1.10% | 1,714 | 0.87 |
| Oct 02, 2026 | 128,200.00 | 128,200.00 | 126,500.00 | 126,900.00 | 126,900.00 | -1.09% | 1,650 | 0.85 |
| Oct 01, 2026 | 130,200.00 | 130,600.00 | 128,100.00 | 128,300.00 | 128,300.00 | -1.53% | 2,108 | 1.09 |
| Sep 30, 2026 | 130,100.00 | 130,700.00 | 129,400.00 | 130,300.00 | 130,300.00 | +0.08% | 1,683 | 0.87 |
| Sep 29, 2026 | 132,400.00 | 132,500.00 | 130,200.00 | 130,200.00 | 130,200.00 | -1.81% | 1,787 | 0.92 |
| Sep 28, 2026 | 132,000.00 | 132,900.00 | 132,000.00 | 132,600.00 | 132,600.00 | +0.45% | 838 | 0.43 |
| Sep 25, 2026 | 133,200.00 | 133,500.00 | 132,000.00 | 132,000.00 | 132,000.00 | -0.83% | 1,198 | 0.62 |
| Sep 24, 2026 | 132,300.00 | 133,200.00 | 131,900.00 | 133,100.00 | 133,100.00 | +0.83% | 1,637 | 0.84 |
| Sep 23, 2026 | 136,500.00 | 136,500.00 | 132,000.00 | 132,000.00 | 132,000.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 136,500.00 | 136,500.00 | 132,000.00 | 132,000.00 | 132,000.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 136,500.00 | 136,500.00 | 132,000.00 | 132,000.00 | 132,000.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 136,500.00 | 136,500.00 | 132,000.00 | 132,000.00 | 132,000.00 | -1.12% | 3,310 | 1.63 |
| Sep 17, 2026 | 134,100.00 | 134,300.00 | 133,500.00 | 133,500.00 | 133,500.00 | -0.45% | 1,000 | 0.49 |
| Sep 16, 2026 | 135,100.00 | 135,100.00 | 133,600.00 | 134,100.00 | 134,100.00 | -0.45% | 1,197 | 0.59 |
| Sep 15, 2026 | 134,700.00 | 135,000.00 | 134,200.00 | 134,700.00 | 134,700.00 | -0.07% | 1,186 | 0.58 |
| Sep 14, 2026 | 134,700.00 | 135,700.00 | 134,300.00 | 134,800.00 | 134,800.00 | -0.07% | 1,406 | 0.69 |
| Sep 11, 2026 | 138,800.00 | 138,800.00 | 134,700.00 | 134,900.00 | 134,900.00 | -0.81% | 3,331 | 1.65 |
| Sep 10, 2026 | 135,000.00 | 136,400.00 | 134,900.00 | 136,000.00 | 136,000.00 | +0.74% | 1,105 | 0.55 |
| Sep 09, 2026 | 134,300.00 | 135,200.00 | 134,000.00 | 135,000.00 | 135,000.00 | +0.52% | 1,697 | 0.83 |
| Sep 08, 2026 | 134,900.00 | 136,100.00 | 134,300.00 | 134,300.00 | 134,300.00 | -0.52% | 2,175 | 1.07 |
| Sep 07, 2026 | 135,100.00 | 135,200.00 | 133,900.00 | 135,000.00 | 135,000.00 | +0.00% | 3,188 | 1.60 |
| Sep 04, 2026 | 135,400.00 | 136,300.00 | 135,000.00 | 135,000.00 | 135,000.00 | -0.30% | 2,228 | 1.13 |
| Sep 03, 2026 | 136,000.00 | 136,600.00 | 135,200.00 | 135,400.00 | 135,400.00 | -0.44% | 1,633 | 0.83 |
| Sep 02, 2026 | 136,800.00 | 136,900.00 | 135,100.00 | 136,000.00 | 136,000.00 | -0.22% | 1,809 | 0.92 |
| Sep 01, 2026 | 136,500.00 | 137,000.00 | 135,700.00 | 136,300.00 | 136,300.00 | -0.07% | 1,627 | 0.82 |
| Aug 31, 2026 | 137,500.00 | 137,500.00 | 136,400.00 | 136,400.00 | 136,400.00 | -0.29% | 4,433 | 2.28 |
| Aug 28, 2026 | 137,900.00 | 137,900.00 | 136,100.00 | 136,800.00 | 136,800.00 | -0.73% | 2,020 | 1.04 |
| Aug 27, 2026 | 136,400.00 | 138,500.00 | 136,300.00 | 137,800.00 | 137,800.00 | +1.03% | 2,436 | 1.25 |
| Aug 26, 2026 | 136,000.00 | 137,100.00 | 136,000.00 | 136,400.00 | 136,400.00 | +0.44% | 1,320 | 0.67 |
| Aug 25, 2026 | 135,200.00 | 136,000.00 | 135,000.00 | 135,800.00 | 135,800.00 | +0.37% | 1,301 | 0.65 |
| Aug 24, 2026 | 133,800.00 | 135,300.00 | 133,700.00 | 135,300.00 | 135,300.00 | +1.20% | 1,442 | 0.70 |
