Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,606.09 +1,754.94 (+2.59%) CMC Crypto 200
1,499.34 +31.41 (+2.14%)
Tokyu REIT, Inc. (8957.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 155,300.00 | 157,200.00 | 154,600.00 | 155,300.00 | 155,300.00 | 2,452 |
| 31 May 2024 | 155,300.00 | 155,900.00 | 153,800.00 | 155,300.00 | 155,300.00 | 5,168 |
| 30 May 2024 | 155,800.00 | 155,900.00 | 153,000.00 | 154,400.00 | 154,400.00 | 2,688 |
| 29 May 2024 | 159,100.00 | 159,200.00 | 155,800.00 | 156,100.00 | 156,100.00 | 2,507 |
| 28 May 2024 | 157,700.00 | 159,400.00 | 157,700.00 | 159,100.00 | 159,100.00 | 2,155 |
| 27 May 2024 | 158,200.00 | 158,300.00 | 156,700.00 | 157,400.00 | 157,400.00 | 1,284 |
| 24 May 2024 | 157,700.00 | 158,700.00 | 156,700.00 | 158,200.00 | 158,200.00 | 1,628 |
| 23 May 2024 | 158,600.00 | 159,000.00 | 157,300.00 | 157,700.00 | 157,700.00 | 1,833 |
| 22 May 2024 | 159,700.00 | 159,800.00 | 157,900.00 | 159,000.00 | 159,000.00 | 1,953 |
| 21 May 2024 | 160,000.00 | 160,700.00 | 159,100.00 | 159,500.00 | 159,500.00 | 1,437 |
| 20 May 2024 | 160,900.00 | 160,900.00 | 159,500.00 | 159,900.00 | 159,900.00 | 2,028 |
| 17 May 2024 | 160,200.00 | 160,700.00 | 159,400.00 | 160,400.00 | 160,400.00 | 1,885 |
| 16 May 2024 | 160,800.00 | 161,600.00 | 159,900.00 | 160,600.00 | 160,600.00 | 1,832 |
| 15 May 2024 | 162,500.00 | 162,900.00 | 160,300.00 | 160,700.00 | 160,700.00 | 2,313 |
| 14 May 2024 | 163,200.00 | 163,300.00 | 162,200.00 | 162,400.00 | 162,400.00 | 1,638 |
| 13 May 2024 | 161,700.00 | 163,100.00 | 161,700.00 | 162,800.00 | 162,800.00 | 1,685 |
| 10 May 2024 | 163,000.00 | 163,000.00 | 159,800.00 | 161,500.00 | 161,500.00 | 4,863 |
| 09 May 2024 | 162,800.00 | 163,200.00 | 162,000.00 | 162,900.00 | 162,900.00 | 1,933 |
| 08 May 2024 | 163,200.00 | 164,300.00 | 162,100.00 | 162,400.00 | 162,400.00 | 2,037 |
| 07 May 2024 | 162,700.00 | 163,400.00 | 161,700.00 | 163,100.00 | 163,100.00 | 2,641 |
| 02 May 2024 | 163,000.00 | 164,300.00 | 162,600.00 | 162,700.00 | 162,700.00 | 1,918 |
| 01 May 2024 | 162,400.00 | 163,000.00 | 161,900.00 | 163,000.00 | 163,000.00 | 1,693 |
| 30 Apr 2024 | 163,000.00 | 163,000.00 | 161,600.00 | 162,500.00 | 162,500.00 | 1,997 |
| 26 Apr 2024 | 161,100.00 | 162,500.00 | 160,300.00 | 162,400.00 | 162,400.00 | 1,602 |
| 25 Apr 2024 | 162,300.00 | 162,300.00 | 160,600.00 | 160,800.00 | 160,800.00 | 1,587 |
| 24 Apr 2024 | 162,500.00 | 162,700.00 | 161,200.00 | 162,400.00 | 162,400.00 | 1,648 |
| 23 Apr 2024 | 162,400.00 | 163,700.00 | 162,000.00 | 162,000.00 | 162,000.00 | 1,973 |
| 22 Apr 2024 | 160,900.00 | 162,900.00 | 160,700.00 | 161,900.00 | 161,900.00 | 2,307 |
| 19 Apr 2024 | 158,900.00 | 160,900.00 | 158,600.00 | 160,700.00 | 160,700.00 | 2,969 |
| 18 Apr 2024 | 159,500.00 | 160,300.00 | 158,900.00 | 158,900.00 | 158,900.00 | 1,839 |
| 17 Apr 2024 | 159,100.00 | 160,300.00 | 158,000.00 | 159,600.00 | 159,600.00 | 3,080 |
| 16 Apr 2024 | 158,500.00 | 160,300.00 | 158,200.00 | 158,700.00 | 158,700.00 | 2,468 |
| 15 Apr 2024 | 158,900.00 | 160,000.00 | 158,400.00 | 158,500.00 | 158,500.00 | 2,173 |
| 12 Apr 2024 | 162,000.00 | 162,000.00 | 158,400.00 | 159,000.00 | 159,000.00 | 2,696 |
| 11 Apr 2024 | 161,100.00 | 162,200.00 | 160,200.00 | 161,800.00 | 161,800.00 | 2,734 |
| 10 Apr 2024 | 163,700.00 | 164,700.00 | 160,900.00 | 160,900.00 | 160,900.00 | 2,734 |
| 09 Apr 2024 | 161,600.00 | 163,500.00 | 161,500.00 | 162,500.00 | 162,500.00 | 2,809 |
| 08 Apr 2024 | 158,000.00 | 162,500.00 | 157,000.00 | 162,300.00 | 162,300.00 | 3,835 |
| 05 Apr 2024 | 156,700.00 | 158,500.00 | 156,400.00 | 158,000.00 | 158,000.00 | 3,245 |
| 04 Apr 2024 | 156,600.00 | 157,100.00 | 155,000.00 | 157,100.00 | 157,100.00 | 4,266 |
| 03 Apr 2024 | 157,400.00 | 157,500.00 | 155,800.00 | 156,500.00 | 156,500.00 | 4,079 |
| 02 Apr 2024 | 158,000.00 | 158,200.00 | 155,800.00 | 157,400.00 | 157,400.00 | 4,047 |
| 01 Apr 2024 | 159,800.00 | 161,300.00 | 157,500.00 | 158,300.00 | 158,300.00 | 4,069 |
| 29 Mar 2024 | 161,400.00 | 161,400.00 | 159,300.00 | 159,700.00 | 159,700.00 | 2,080 |
| 28 Mar 2024 | 163,600.00 | 163,700.00 | 161,000.00 | 161,000.00 | 161,000.00 | 3,181 |
| 27 Mar 2024 | 162,000.00 | 163,100.00 | 162,000.00 | 162,800.00 | 162,800.00 | 3,992 |
| 26 Mar 2024 | 161,900.00 | 162,500.00 | 160,900.00 | 161,900.00 | 161,900.00 | 3,548 |
| 25 Mar 2024 | 163,200.00 | 163,500.00 | 161,600.00 | 162,500.00 | 162,500.00 | 4,680 |
| 22 Mar 2024 | 163,800.00 | 163,800.00 | 162,000.00 | 162,300.00 | 162,300.00 | 7,865 |
| 21 Mar 2024 | 163,500.00 | 163,500.00 | 161,400.00 | 162,600.00 | 162,600.00 | 5,361 |
| 19 Mar 2024 | 161,900.00 | 163,600.00 | 161,500.00 | 162,100.00 | 162,100.00 | 9,361 |
| 18 Mar 2024 | 165,200.00 | 165,300.00 | 158,900.00 | 161,000.00 | 161,000.00 | 6,434 |
| 15 Mar 2024 | 159,700.00 | 166,700.00 | 159,400.00 | 165,800.00 | 165,800.00 | 9,957 |
| 14 Mar 2024 | 158,600.00 | 159,700.00 | 157,800.00 | 159,200.00 | 159,200.00 | 4,673 |
| 13 Mar 2024 | 160,600.00 | 160,700.00 | 157,400.00 | 158,300.00 | 158,300.00 | 3,205 |
| 12 Mar 2024 | 162,000.00 | 162,200.00 | 159,600.00 | 160,400.00 | 160,400.00 | 2,221 |
| 11 Mar 2024 | 162,200.00 | 163,000.00 | 160,900.00 | 162,500.00 | 162,500.00 | 1,783 |
| 08 Mar 2024 | 161,400.00 | 163,800.00 | 160,400.00 | 162,200.00 | 162,200.00 | 3,718 |
| 07 Mar 2024 | 163,600.00 | 163,900.00 | 161,700.00 | 162,000.00 | 162,000.00 | 2,801 |
| 06 Mar 2024 | 162,500.00 | 163,700.00 | 162,000.00 | 162,800.00 | 162,800.00 | 2,479 |
| 05 Mar 2024 | 162,000.00 | 163,200.00 | 160,900.00 | 161,900.00 | 161,900.00 | 2,733 |
| 04 Mar 2024 | 161,000.00 | 162,200.00 | 160,500.00 | 161,600.00 | 161,600.00 | 2,785 |
| 01 Mar 2024 | 163,400.00 | 163,400.00 | 160,000.00 | 161,000.00 | 161,000.00 | 2,479 |
| 29 Feb 2024 | 162,600.00 | 163,500.00 | 159,800.00 | 162,300.00 | 162,300.00 | 5,907 |
| 28 Feb 2024 | 164,500.00 | 164,600.00 | 161,800.00 | 162,000.00 | 162,000.00 | 3,084 |
| 27 Feb 2024 | 163,500.00 | 164,800.00 | 162,800.00 | 163,700.00 | 163,700.00 | 3,545 |
| 26 Feb 2024 | 162,500.00 | 164,600.00 | 162,000.00 | 163,500.00 | 163,500.00 | 2,697 |
| 22 Feb 2024 | 162,800.00 | 163,300.00 | 160,800.00 | 162,000.00 | 162,000.00 | 2,367 |
| 21 Feb 2024 | 163,200.00 | 163,400.00 | 161,400.00 | 163,400.00 | 163,400.00 | 2,033 |
| 20 Feb 2024 | 161,400.00 | 163,000.00 | 161,400.00 | 162,500.00 | 162,500.00 | 1,751 |
| 19 Feb 2024 | 162,900.00 | 162,900.00 | 160,000.00 | 161,400.00 | 161,400.00 | 1,946 |
| 16 Feb 2024 | 163,600.00 | 163,600.00 | 161,300.00 | 162,000.00 | 162,000.00 | 2,609 |
| 15 Feb 2024 | 164,500.00 | 164,800.00 | 162,600.00 | 163,600.00 | 163,600.00 | 2,302 |
| 14 Feb 2024 | 165,900.00 | 165,900.00 | 163,600.00 | 163,600.00 | 163,600.00 | 2,686 |
| 13 Feb 2024 | 166,300.00 | 166,800.00 | 165,800.00 | 166,300.00 | 166,300.00 | 1,436 |
| 09 Feb 2024 | 167,600.00 | 167,600.00 | 165,700.00 | 166,000.00 | 166,000.00 | 1,556 |
| 08 Feb 2024 | 168,000.00 | 168,700.00 | 166,200.00 | 166,200.00 | 166,200.00 | 2,376 |
| 07 Feb 2024 | 170,000.00 | 170,000.00 | 167,600.00 | 167,700.00 | 167,700.00 | 1,622 |
| 06 Feb 2024 | 168,800.00 | 170,200.00 | 167,700.00 | 169,700.00 | 169,700.00 | 2,205 |
| 05 Feb 2024 | 171,700.00 | 171,700.00 | 169,100.00 | 169,100.00 | 169,100.00 | 2,223 |
| 02 Feb 2024 | 170,200.00 | 171,300.00 | 169,300.00 | 170,700.00 | 170,700.00 | 2,145 |
| 01 Feb 2024 | 171,400.00 | 171,900.00 | 168,500.00 | 168,900.00 | 168,900.00 | 4,160 |
| 31 Jan 2024 | 172,000.00 | 172,800.00 | 171,200.00 | 172,000.00 | 172,000.00 | 2,149 |
| 30 Jan 2024 | 172,100.00 | 173,400.00 | 171,400.00 | 172,400.00 | 172,400.00 | 3,258 |
| 30 Jan 2024 | 3750 Dividend | |||||
| 29 Jan 2024 | 175,700.00 | 175,900.00 | 173,800.00 | 175,200.00 | 171,450.00 | 9,341 |
| 26 Jan 2024 | 176,700.00 | 177,100.00 | 175,600.00 | 176,600.00 | 172,820.03 | 2,147 |
| 25 Jan 2024 | 176,000.00 | 177,500.00 | 175,700.00 | 176,900.00 | 173,113.61 | 2,576 |
| 24 Jan 2024 | 176,000.00 | 177,800.00 | 175,600.00 | 176,800.00 | 173,015.75 | 3,810 |
| 23 Jan 2024 | 175,500.00 | 175,900.00 | 173,800.00 | 175,600.00 | 171,841.44 | 3,203 |
| 22 Jan 2024 | 171,900.00 | 175,500.00 | 171,600.00 | 175,500.00 | 171,743.58 | 2,284 |
| 19 Jan 2024 | 171,900.00 | 172,300.00 | 171,100.00 | 172,000.00 | 168,318.50 | 1,287 |
| 18 Jan 2024 | 173,400.00 | 173,400.00 | 171,000.00 | 171,300.00 | 167,633.48 | 2,310 |
| 17 Jan 2024 | 175,700.00 | 175,800.00 | 172,700.00 | 173,000.00 | 169,297.09 | 2,616 |
| 16 Jan 2024 | 174,600.00 | 176,400.00 | 174,300.00 | 175,800.00 | 172,037.16 | 1,270 |
| 15 Jan 2024 | 174,600.00 | 175,400.00 | 174,300.00 | 175,000.00 | 171,254.28 | 233 |
| 12 Jan 2024 | 173,200.00 | 174,300.00 | 173,200.00 | 174,200.00 | 170,471.41 | 1,723 |
| 11 Jan 2024 | 172,200.00 | 173,800.00 | 172,200.00 | 173,000.00 | 169,297.09 | 1,447 |
| 10 Jan 2024 | 172,900.00 | 173,000.00 | 171,900.00 | 171,900.00 | 168,220.64 | 1,397 |
| 09 Jan 2024 | 172,500.00 | 172,700.00 | 171,400.00 | 172,700.00 | 169,003.52 | 1,569 |
| *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.