Singapore markets close in 6 hours 45 minutes
Straits Times Index
3,333.95 +1.15 (+0.03%) Nikkei
39,699.01 +115.93 (+0.29%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,449.40 +2,605.07 (+4.28%) CMC Crypto 200
1,318.88 +35.05 (+2.73%)
Japan Real Estate Investment Corporation (8952.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 10:53AM JST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 511,000.00 | 512,000.00 | 506,000.00 | 509,000.00 | 509,000.00 | 2,108 |
| 28 Jun 2024 | 513,000.00 | 513,000.00 | 506,000.00 | 508,000.00 | 508,000.00 | 6,737 |
| 27 Jun 2024 | 513,000.00 | 513,000.00 | 506,000.00 | 509,000.00 | 509,000.00 | 6,499 |
| 26 Jun 2024 | 518,000.00 | 518,000.00 | 512,000.00 | 515,000.00 | 515,000.00 | 5,741 |
| 25 Jun 2024 | 508,000.00 | 516,000.00 | 507,000.00 | 515,000.00 | 515,000.00 | 3,567 |
| 24 Jun 2024 | 510,000.00 | 510,000.00 | 505,000.00 | 508,000.00 | 508,000.00 | 3,494 |
| 21 Jun 2024 | 507,000.00 | 512,000.00 | 507,000.00 | 507,000.00 | 507,000.00 | 4,932 |
| 20 Jun 2024 | 506,000.00 | 513,000.00 | 505,000.00 | 508,000.00 | 508,000.00 | 3,586 |
| 19 Jun 2024 | 501,000.00 | 509,000.00 | 500,000.00 | 509,000.00 | 509,000.00 | 5,164 |
| 18 Jun 2024 | 507,000.00 | 508,000.00 | 500,000.00 | 500,000.00 | 500,000.00 | 7,551 |
| 17 Jun 2024 | 508,000.00 | 509,000.00 | 502,000.00 | 507,000.00 | 507,000.00 | 5,633 |
| 14 Jun 2024 | 503,000.00 | 512,000.00 | 503,000.00 | 510,000.00 | 510,000.00 | 6,387 |
| 13 Jun 2024 | 507,000.00 | 507,000.00 | 502,000.00 | 502,000.00 | 502,000.00 | 7,099 |
| 12 Jun 2024 | 511,000.00 | 515,000.00 | 505,000.00 | 505,000.00 | 505,000.00 | 5,279 |
| 11 Jun 2024 | 515,000.00 | 515,000.00 | 509,000.00 | 509,000.00 | 509,000.00 | 4,993 |
| 10 Jun 2024 | 517,000.00 | 517,000.00 | 510,000.00 | 512,000.00 | 512,000.00 | 4,662 |
| 07 Jun 2024 | 518,000.00 | 520,000.00 | 515,000.00 | 519,000.00 | 519,000.00 | 4,356 |
| 06 Jun 2024 | 522,000.00 | 524,000.00 | 518,000.00 | 521,000.00 | 521,000.00 | 4,177 |
| 05 Jun 2024 | 524,000.00 | 526,000.00 | 512,000.00 | 522,000.00 | 522,000.00 | 5,634 |
| 04 Jun 2024 | 514,000.00 | 523,000.00 | 511,000.00 | 520,000.00 | 520,000.00 | 7,784 |
| 03 Jun 2024 | 520,000.00 | 522,000.00 | 514,000.00 | 514,000.00 | 514,000.00 | 5,735 |
| 31 May 2024 | 512,000.00 | 518,000.00 | 507,000.00 | 518,000.00 | 518,000.00 | 22,455 |
| 30 May 2024 | 509,000.00 | 512,000.00 | 506,000.00 | 509,000.00 | 509,000.00 | 6,659 |
| 29 May 2024 | 514,000.00 | 517,000.00 | 509,000.00 | 510,000.00 | 510,000.00 | 5,505 |
| 28 May 2024 | 512,000.00 | 517,000.00 | 512,000.00 | 515,000.00 | 515,000.00 | 4,515 |
| 27 May 2024 | 513,000.00 | 514,000.00 | 509,000.00 | 511,000.00 | 511,000.00 | 4,564 |
| 24 May 2024 | 511,000.00 | 515,000.00 | 509,000.00 | 510,000.00 | 510,000.00 | 4,828 |
| 23 May 2024 | 520,000.00 | 522,000.00 | 510,000.00 | 512,000.00 | 512,000.00 | 7,548 |
| 22 May 2024 | 525,000.00 | 528,000.00 | 520,000.00 | 520,000.00 | 520,000.00 | 6,619 |
| 21 May 2024 | 532,000.00 | 535,000.00 | 525,000.00 | 525,000.00 | 525,000.00 | 5,209 |
| 20 May 2024 | 543,000.00 | 543,000.00 | 532,000.00 | 532,000.00 | 532,000.00 | 6,785 |
| 17 May 2024 | 543,000.00 | 548,000.00 | 539,000.00 | 544,000.00 | 544,000.00 | 6,496 |
| 16 May 2024 | 539,000.00 | 544,000.00 | 538,000.00 | 541,000.00 | 541,000.00 | 5,879 |
| 15 May 2024 | 539,000.00 | 540,000.00 | 533,000.00 | 536,000.00 | 536,000.00 | 3,734 |
| 14 May 2024 | 536,000.00 | 540,000.00 | 535,000.00 | 540,000.00 | 540,000.00 | 3,546 |
| 13 May 2024 | 531,000.00 | 537,000.00 | 530,000.00 | 535,000.00 | 535,000.00 | 3,165 |
| 10 May 2024 | 537,000.00 | 539,000.00 | 528,000.00 | 530,000.00 | 530,000.00 | 7,664 |
| 09 May 2024 | 543,000.00 | 546,000.00 | 538,000.00 | 538,000.00 | 538,000.00 | 4,514 |
| 08 May 2024 | 549,000.00 | 551,000.00 | 542,000.00 | 542,000.00 | 542,000.00 | 3,383 |
| 07 May 2024 | 545,000.00 | 550,000.00 | 545,000.00 | 548,000.00 | 548,000.00 | 4,693 |
| 02 May 2024 | 540,000.00 | 546,000.00 | 539,000.00 | 544,000.00 | 544,000.00 | 3,394 |
| 01 May 2024 | 538,000.00 | 541,000.00 | 535,000.00 | 539,000.00 | 539,000.00 | 3,572 |
| 30 Apr 2024 | 542,000.00 | 542,000.00 | 536,000.00 | 536,000.00 | 536,000.00 | 5,199 |
| 26 Apr 2024 | 541,000.00 | 541,000.00 | 537,000.00 | 537,000.00 | 537,000.00 | 4,474 |
| 25 Apr 2024 | 543,000.00 | 545,000.00 | 537,000.00 | 539,000.00 | 539,000.00 | 5,189 |
| 24 Apr 2024 | 543,000.00 | 543,000.00 | 537,000.00 | 540,000.00 | 540,000.00 | 3,696 |
| 23 Apr 2024 | 540,000.00 | 550,000.00 | 539,000.00 | 543,000.00 | 543,000.00 | 6,318 |
| 22 Apr 2024 | 538,000.00 | 544,000.00 | 536,000.00 | 536,000.00 | 536,000.00 | 4,492 |
| 19 Apr 2024 | 534,000.00 | 538,000.00 | 530,000.00 | 534,000.00 | 534,000.00 | 4,482 |
| 18 Apr 2024 | 535,000.00 | 542,000.00 | 533,000.00 | 536,000.00 | 536,000.00 | 4,124 |
| 17 Apr 2024 | 530,000.00 | 535,000.00 | 525,000.00 | 534,000.00 | 534,000.00 | 4,939 |
| 16 Apr 2024 | 524,000.00 | 533,000.00 | 523,000.00 | 531,000.00 | 531,000.00 | 7,205 |
| 15 Apr 2024 | 526,000.00 | 528,000.00 | 523,000.00 | 524,000.00 | 524,000.00 | 5,230 |
| 12 Apr 2024 | 539,000.00 | 539,000.00 | 525,000.00 | 527,000.00 | 527,000.00 | 6,669 |
| 11 Apr 2024 | 530,000.00 | 538,000.00 | 528,000.00 | 537,000.00 | 537,000.00 | 5,156 |
| 10 Apr 2024 | 539,000.00 | 546,000.00 | 534,000.00 | 536,000.00 | 536,000.00 | 3,323 |
| 09 Apr 2024 | 538,000.00 | 544,000.00 | 536,000.00 | 540,000.00 | 540,000.00 | 3,814 |
| 08 Apr 2024 | 527,000.00 | 538,000.00 | 526,000.00 | 538,000.00 | 538,000.00 | 4,269 |
| 05 Apr 2024 | 529,000.00 | 529,000.00 | 523,000.00 | 527,000.00 | 527,000.00 | 5,088 |
| 04 Apr 2024 | 527,000.00 | 529,000.00 | 525,000.00 | 528,000.00 | 528,000.00 | 3,791 |
| 03 Apr 2024 | 529,000.00 | 530,000.00 | 525,000.00 | 527,000.00 | 527,000.00 | 5,154 |
| 02 Apr 2024 | 536,000.00 | 536,000.00 | 528,000.00 | 532,000.00 | 532,000.00 | 5,336 |
| 01 Apr 2024 | 540,000.00 | 541,000.00 | 532,000.00 | 536,000.00 | 536,000.00 | 3,490 |
| 29 Mar 2024 | 542,000.00 | 542,000.00 | 536,000.00 | 538,000.00 | 538,000.00 | 1,887 |
| 28 Mar 2024 | 542,000.00 | 544,000.00 | 536,000.00 | 539,000.00 | 539,000.00 | 7,203 |
| 28 Mar 2024 | 12216 Dividend | |||||
| 27 Mar 2024 | 551,000.00 | 556,000.00 | 551,000.00 | 552,000.00 | 539,784.00 | 7,115 |
| 26 Mar 2024 | 556,000.00 | 556,000.00 | 550,000.00 | 550,000.00 | 537,828.25 | 4,283 |
| 25 Mar 2024 | 557,000.00 | 562,000.00 | 555,000.00 | 555,000.00 | 542,717.63 | 4,268 |
| 22 Mar 2024 | 554,000.00 | 559,000.00 | 550,000.00 | 556,000.00 | 543,695.50 | 5,253 |
| 21 Mar 2024 | 555,000.00 | 555,000.00 | 547,000.00 | 552,000.00 | 539,784.00 | 6,451 |
| 19 Mar 2024 | 542,000.00 | 558,000.00 | 540,000.00 | 552,000.00 | 539,784.00 | 7,393 |
| 18 Mar 2024 | 536,000.00 | 537,000.00 | 532,000.00 | 536,000.00 | 524,138.09 | 5,559 |
| 15 Mar 2024 | 536,000.00 | 544,000.00 | 529,000.00 | 533,000.00 | 521,204.47 | 10,933 |
| 14 Mar 2024 | 526,000.00 | 535,000.00 | 523,000.00 | 535,000.00 | 523,160.22 | 5,730 |
| 13 Mar 2024 | 530,000.00 | 531,000.00 | 521,000.00 | 525,000.00 | 513,381.53 | 6,105 |
| 12 Mar 2024 | 532,000.00 | 533,000.00 | 527,000.00 | 529,000.00 | 517,293.00 | 3,680 |
| 11 Mar 2024 | 533,000.00 | 534,000.00 | 528,000.00 | 533,000.00 | 521,204.47 | 3,073 |
| 08 Mar 2024 | 522,000.00 | 532,000.00 | 522,000.00 | 529,000.00 | 517,293.00 | 4,844 |
| 07 Mar 2024 | 536,000.00 | 537,000.00 | 525,000.00 | 526,000.00 | 514,359.41 | 5,269 |
| 06 Mar 2024 | 548,000.00 | 548,000.00 | 531,000.00 | 534,000.00 | 522,182.34 | 7,049 |
| 05 Mar 2024 | 547,000.00 | 547,000.00 | 542,000.00 | 545,000.00 | 532,938.94 | 3,222 |
| 04 Mar 2024 | 542,000.00 | 548,000.00 | 542,000.00 | 544,000.00 | 531,961.06 | 4,100 |
| 01 Mar 2024 | 542,000.00 | 545,000.00 | 538,000.00 | 540,000.00 | 528,049.56 | 3,797 |
| 29 Feb 2024 | 543,000.00 | 546,000.00 | 535,000.00 | 540,000.00 | 528,049.56 | 8,713 |
| 28 Feb 2024 | 545,000.00 | 545,000.00 | 541,000.00 | 543,000.00 | 530,983.19 | 4,330 |
| 27 Feb 2024 | 543,000.00 | 547,000.00 | 540,000.00 | 543,000.00 | 530,983.19 | 4,693 |
| 26 Feb 2024 | 535,000.00 | 544,000.00 | 534,000.00 | 542,000.00 | 530,005.31 | 5,429 |
| 22 Feb 2024 | 530,000.00 | 535,000.00 | 523,000.00 | 532,000.00 | 520,226.63 | 6,556 |
| 21 Feb 2024 | 535,000.00 | 536,000.00 | 530,000.00 | 535,000.00 | 523,160.22 | 4,741 |
| 20 Feb 2024 | 534,000.00 | 537,000.00 | 530,000.00 | 532,000.00 | 520,226.63 | 4,586 |
| 19 Feb 2024 | 532,000.00 | 536,000.00 | 528,000.00 | 534,000.00 | 522,182.34 | 6,402 |
| 16 Feb 2024 | 542,000.00 | 542,000.00 | 531,000.00 | 534,000.00 | 522,182.34 | 6,675 |
| 15 Feb 2024 | 544,000.00 | 546,000.00 | 537,000.00 | 539,000.00 | 527,071.69 | 5,564 |
| 14 Feb 2024 | 546,000.00 | 548,000.00 | 543,000.00 | 545,000.00 | 532,938.94 | 4,606 |
| 13 Feb 2024 | 554,000.00 | 556,000.00 | 545,000.00 | 545,000.00 | 532,938.94 | 6,060 |
| 09 Feb 2024 | 559,000.00 | 559,000.00 | 553,000.00 | 553,000.00 | 540,761.88 | 4,396 |
| 08 Feb 2024 | 559,000.00 | 560,000.00 | 556,000.00 | 557,000.00 | 544,673.38 | 2,700 |
| 07 Feb 2024 | 563,000.00 | 564,000.00 | 556,000.00 | 556,000.00 | 543,695.50 | 3,281 |
| 06 Feb 2024 | 562,000.00 | 565,000.00 | 559,000.00 | 562,000.00 | 549,562.69 | 3,151 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.