Comparing Back to the side-by-side chart ↗
Japan Real Estate Investment Corporation (8952.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 108600.00 | 108600.00 | 107100.00 | 107500.00 | -0.28% | 15,345 |
| 2026-10-15 | 105400.00 | 107800.00 | 105000.00 | 107800.00 | +2.08% | 25,235 |
| 2026-10-14 | 105600.00 | 106000.00 | 105300.00 | 105600.00 | +0.00% | 11,161 |
| 2026-10-13 | 106500.00 | 106600.00 | 105400.00 | 105600.00 | -0.66% | 14,694 |
| 2026-10-09 | 105100.00 | 106400.00 | 105100.00 | 106300.00 | +1.24% | 14,616 |
| 2026-10-08 | 105000.00 | 105500.00 | 104600.00 | 105000.00 | -0.76% | 20,882 |
| 2026-10-07 | 106900.00 | 106900.00 | 105800.00 | 105800.00 | -0.66% | 15,128 |
| 2026-10-06 | 105300.00 | 107200.00 | 105100.00 | 106500.00 | +1.33% | 16,979 |
| 2026-10-05 | 106900.00 | 107300.00 | 105100.00 | 105100.00 | -1.96% | 15,910 |
| 2026-10-02 | 108700.00 | 108800.00 | 106900.00 | 107200.00 | -1.74% | 15,883 |
| 2026-10-01 | 108200.00 | 109400.00 | 108200.00 | 109100.00 | +0.18% | 18,728 |
| 2026-09-30 | 108600.00 | 109900.00 | 108600.00 | 108900.00 | +0.09% | 21,586 |
| 2026-09-29 | 110100.00 | 110400.00 | 108500.00 | 108800.00 | -3.89% | 26,372 |
| 2026-09-28 | 113000.00 | 113600.00 | 112800.00 | 113200.00 | +0.27% | 24,259 |
| 2026-09-25 | 113900.00 | 114100.00 | 112900.00 | 112900.00 | -0.70% | 17,348 |
| 2026-09-24 | 113500.00 | 113900.00 | 112700.00 | 113700.00 | +0.18% | 16,994 |
| 2026-09-18 | 114800.00 | 114800.00 | 113500.00 | 113500.00 | -0.96% | 36,027 |
| 2026-09-17 | 114300.00 | 114600.00 | 113800.00 | 114600.00 | +0.00% | 9,658 |
| 2026-09-16 | 114800.00 | 114900.00 | 113700.00 | 114600.00 | -0.09% | 12,702 |
| 2026-09-15 | 114200.00 | 114900.00 | 113900.00 | 114700.00 | +0.35% | 14,321 |
| 2026-09-14 | 113900.00 | 115000.00 | 113900.00 | 114300.00 | +0.18% | 14,309 |
| 2026-09-11 | 117800.00 | 117800.00 | 113600.00 | 114100.00 | -1.04% | 38,974 |
| 2026-09-10 | 114700.00 | 115700.00 | 114500.00 | 115300.00 | +0.52% | 16,802 |
| 2026-09-09 | 114400.00 | 115100.00 | 113900.00 | 114700.00 | +0.17% | 27,074 |
| 2026-09-08 | 114400.00 | 115400.00 | 113600.00 | 114500.00 | -0.78% | 21,566 |
| 2026-09-07 | 116600.00 | 116800.00 | 115300.00 | 115400.00 | -0.94% | 14,483 |
| 2026-09-04 | 116600.00 | 117400.00 | 116300.00 | 116500.00 | -0.17% | 17,175 |
| 2026-09-03 | 117600.00 | 118000.00 | 116700.00 | 116700.00 | -0.51% | 16,708 |
| 2026-09-02 | 117900.00 | 118000.00 | 117100.00 | 117300.00 | -1.10% | 20,995 |
| 2026-09-01 | 117900.00 | 118900.00 | 117400.00 | 118600.00 | +0.76% | 19,956 |
| 2026-08-31 | 118000.00 | 118600.00 | 117700.00 | 117700.00 | +0.09% | 19,491 |
| 2026-08-28 | 118100.00 | 118800.00 | 117600.00 | 117600.00 | -1.18% | 18,202 |
| 2026-08-27 | 119000.00 | 119900.00 | 118700.00 | 119000.00 | -0.17% | 24,372 |
| 2026-08-26 | 119000.00 | 119800.00 | 118800.00 | 119200.00 | +0.34% | 11,168 |
| 2026-08-25 | 119500.00 | 119700.00 | 118800.00 | 118800.00 | -0.59% | 13,501 |
| 2026-08-24 | 118700.00 | 119600.00 | 118400.00 | 119500.00 | +0.84% | 10,537 |
| 2026-08-21 | 119900.00 | 119900.00 | 117800.00 | 118500.00 | -1.00% | 12,956 |
| 2026-08-20 | 119400.00 | 120200.00 | 118600.00 | 119700.00 | +1.27% | 14,702 |
| 2026-08-19 | 117700.00 | 118700.00 | 117500.00 | 118200.00 | -0.08% | 19,151 |
| 2026-08-18 | 118500.00 | 118500.00 | 116900.00 | 118300.00 | -0.08% | 16,563 |
| 2026-08-17 | 118500.00 | 119200.00 | 118200.00 | 118400.00 | +0.34% | 13,017 |
| 2026-08-14 | 118700.00 | 118900.00 | 117800.00 | 118000.00 | -0.42% | 14,875 |
| 2026-08-13 | 119300.00 | 119500.00 | 118200.00 | 118500.00 | -0.42% | 11,052 |
| 2026-08-12 | 118900.00 | 119200.00 | 117900.00 | 119000.00 | +0.17% | 12,060 |
| 2026-08-10 | 119200.00 | 119200.00 | 117700.00 | 118800.00 | -0.34% | 12,249 |
| 2026-08-07 | 119500.00 | 120200.00 | 118500.00 | 119200.00 | -0.17% | 14,394 |
| 2026-08-06 | 118600.00 | 119400.00 | 118100.00 | 119400.00 | +0.42% | 12,711 |
| 2026-08-05 | 118400.00 | 119100.00 | 117300.00 | 118900.00 | +0.42% | 19,505 |
| 2026-08-04 | 119600.00 | 119600.00 | 117800.00 | 118400.00 | -0.92% | 16,355 |
| 2026-08-03 | 121800.00 | 122200.00 | 118900.00 | 119500.00 | -2.13% | 24,901 |
| 2026-07-31 | 124800.00 | 125200.00 | 121900.00 | 122100.00 | -2.32% | 21,424 |
| 2026-07-30 | 123800.00 | 125000.00 | 123200.00 | 125000.00 | -0.87% | 25,958 |
| 2026-07-29 | 123500.00 | 126100.00 | 123200.00 | 126100.00 | +2.19% | 28,562 |
| 2026-07-28 | 124400.00 | 125200.00 | 123000.00 | 123400.00 | -1.04% | 15,151 |
| 2026-07-27 | 123400.00 | 124800.00 | 123100.00 | 124700.00 | +1.80% | 14,078 |
| 2026-07-24 | 121000.00 | 122800.00 | 120700.00 | 122500.00 | +1.07% | 11,778 |
| 2026-07-23 | 122300.00 | 122700.00 | 120800.00 | 121200.00 | -0.90% | 19,033 |
| 2026-07-22 | 123100.00 | 123400.00 | 121700.00 | 122300.00 | -0.81% | 17,142 |
| 2026-07-21 | 122000.00 | 123500.00 | 121900.00 | 123300.00 | +2.41% | 28,684 |
| 2026-07-17 | 119600.00 | 122200.00 | 119200.00 | 120400.00 | +1.01% | 22,250 |
| 2026-07-16 | 121500.00 | 121900.00 | 118700.00 | 119200.00 | -1.89% | 19,591 |
| 2026-07-15 | 121300.00 | 121900.00 | 120900.00 | 121500.00 | +0.25% | 22,723 |
| 2026-07-14 | 120000.00 | 121500.00 | 119400.00 | 121200.00 | +1.34% | 13,958 |
| 2026-07-13 | 119000.00 | 120100.00 | 118500.00 | 119600.00 | +0.93% | 9,520 |
| 2026-07-10 | 119500.00 | 119700.00 | 118200.00 | 118500.00 | -1.09% | 12,003 |
| 2026-07-09 | 118800.00 | 119800.00 | 118300.00 | 119800.00 | +1.01% | 13,157 |
| 2026-07-08 | 119100.00 | 119100.00 | 117100.00 | 118600.00 | -0.34% | 14,287 |
| 2026-07-07 | 120800.00 | 121300.00 | 119000.00 | 119000.00 | -1.16% | 16,203 |
| 2026-07-06 | 119000.00 | 121600.00 | 118900.00 | 120400.00 | +1.01% | 21,227 |
| 2026-07-03 | 118100.00 | 119600.00 | 117500.00 | 119200.00 | +1.53% | 21,693 |
| 2026-07-02 | 117000.00 | 118600.00 | 115100.00 | 117400.00 | +2.09% | 24,881 |
| 2026-07-01 | 116100.00 | 116200.00 | 114600.00 | 115000.00 | -0.69% | 19,600 |
| 2026-06-30 | 117300.00 | 118200.00 | 115800.00 | 115800.00 | -1.53% | 22,567 |
| 2026-06-29 | 117500.00 | 118300.00 | 116800.00 | 117600.00 | -0.34% | 18,204 |
| 2026-06-26 | 116600.00 | 118200.00 | 115600.00 | 118000.00 | +1.72% | 25,088 |
| 2026-06-25 | 115300.00 | 116300.00 | 114000.00 | 116000.00 | +1.05% | 27,026 |
| 2026-06-24 | 113900.00 | 114800.00 | 113600.00 | 114800.00 | +0.70% | 15,438 |
| 2026-06-23 | 114000.00 | 115000.00 | 113300.00 | 114000.00 | +0.18% | 22,967 |
| 2026-06-22 | 113200.00 | 113800.00 | 113000.00 | 113800.00 | +0.62% | 15,793 |
| 2026-06-19 | 113500.00 | 114300.00 | 113100.00 | 113100.00 | -0.44% | 60,398 |
| 2026-06-18 | 114200.00 | 114300.00 | 112600.00 | 113600.00 | -0.35% | 14,589 |
| 2026-06-17 | 113700.00 | 114500.00 | 112800.00 | 114000.00 | +0.00% | 31,790 |
| 2026-06-16 | 115300.00 | 115500.00 | 113100.00 | 114000.00 | -1.81% | 20,531 |
| 2026-06-15 | 115600.00 | 117300.00 | 114900.00 | 116100.00 | +1.31% | 20,807 |
| 2026-06-12 | 114000.00 | 115700.00 | 112800.00 | 114600.00 | +0.61% | 35,599 |
| 2026-06-11 | 113900.00 | 115200.00 | 113600.00 | 113900.00 | -0.52% | 18,259 |
| 2026-06-10 | 112100.00 | 114500.00 | 111500.00 | 114500.00 | +2.32% | 23,047 |
| 2026-06-09 | 112300.00 | 112300.00 | 110800.00 | 111900.00 | -0.36% | 18,445 |
| 2026-06-08 | 110700.00 | 112300.00 | 110300.00 | 112300.00 | +1.08% | 13,803 |
| 2026-06-05 | 112200.00 | 112700.00 | 110600.00 | 111100.00 | -0.54% | 16,323 |
| 2026-06-04 | 112400.00 | 113300.00 | 111400.00 | 111700.00 | -1.33% | 14,339 |
| 2026-06-03 | 112600.00 | 113500.00 | 112100.00 | 113200.00 | +1.07% | 20,368 |
| 2026-06-02 | 113400.00 | 113600.00 | 111500.00 | 112000.00 | -1.41% | 24,135 |
| 2026-06-01 | 115100.00 | 115100.00 | 113100.00 | 113600.00 | -0.61% | 20,876 |
| 2026-05-29 | 113600.00 | 115800.00 | 112900.00 | 114300.00 | +0.97% | 36,135 |
| 2026-05-28 | 112600.00 | 113300.00 | 112300.00 | 113200.00 | -0.35% | 19,372 |
| 2026-05-27 | 113800.00 | 113800.00 | 112500.00 | 113600.00 | +0.89% | 22,606 |
| 2026-05-26 | 113400.00 | 113800.00 | 112300.00 | 112600.00 | -0.35% | 17,433 |
| 2026-05-25 | 112600.00 | 114000.00 | 112500.00 | 113000.00 | +0.18% | 10,398 |
| 2026-05-22 | 113700.00 | 113800.00 | 112300.00 | 112800.00 | -0.44% | 16,197 |
| 2026-05-21 | 113800.00 | 113900.00 | 112300.00 | 113300.00 | -0.09% | 29,516 |
| 2026-05-20 | 116000.00 | 116100.00 | 112400.00 | 113400.00 | -1.90% | 26,927 |
| 2026-05-19 | 113200.00 | 115700.00 | 113000.00 | 115600.00 | +2.12% | 22,187 |
| 2026-05-18 | 116000.00 | 116000.00 | 112300.00 | 113200.00 | -2.50% | 21,940 |
| 2026-05-15 | 115700.00 | 116700.00 | 115400.00 | 116100.00 | +0.26% | 14,888 |
| 2026-05-14 | 115600.00 | 116100.00 | 115000.00 | 115800.00 | +0.70% | 14,889 |
| 2026-05-13 | 116100.00 | 116200.00 | 114600.00 | 115000.00 | -1.37% | 16,632 |
| 2026-05-12 | 117100.00 | 117100.00 | 115000.00 | 116600.00 | -0.26% | 21,301 |
| 2026-05-11 | 116800.00 | 117500.00 | 116300.00 | 116900.00 | +0.43% | 17,641 |
| 2026-05-08 | 119100.00 | 119200.00 | 116200.00 | 116400.00 | -2.10% | 26,163 |
| 2026-05-07 | 120100.00 | 120300.00 | 117900.00 | 118900.00 | +0.17% | 40,156 |
| 2026-05-01 | 119500.00 | 119600.00 | 118300.00 | 118700.00 | -0.75% | 16,446 |
| 2026-04-30 | 118700.00 | 119800.00 | 118300.00 | 119600.00 | +0.67% | 25,110 |
| 2026-04-28 | 119800.00 | 120500.00 | 118700.00 | 118800.00 | -1.41% | 25,601 |
| 2026-04-27 | 120900.00 | 121000.00 | 120100.00 | 120500.00 | -0.17% | 12,013 |
| 2026-04-24 | 120100.00 | 120800.00 | 119900.00 | 120700.00 | +0.58% | 10,062 |
| 2026-04-23 | 120000.00 | 120500.00 | 118600.00 | 120000.00 | +0.00% | 14,085 |
| 2026-04-22 | 121800.00 | 121800.00 | 120000.00 | 120000.00 | -1.15% | 16,871 |
| 2026-04-21 | 121800.00 | 122200.00 | 120800.00 | 121400.00 | -0.16% | 11,500 |
| 2026-04-20 | 121400.00 | 121700.00 | 121000.00 | 121600.00 | +0.50% | 9,392 |
| 2026-04-17 | 122700.00 | 122800.00 | 121000.00 | 121000.00 | -1.55% | 12,719 |
| 2026-04-16 | 122000.00 | 123000.00 | 120500.00 | 122900.00 | +1.24% | 20,298 |
| 2026-04-15 | 123800.00 | 123900.00 | 121400.00 | 121400.00 | -1.22% | 15,660 |
| 2026-04-14 | 122500.00 | 123200.00 | 122200.00 | 122900.00 | +0.99% | 11,069 |
| 2026-04-13 | 122000.00 | 122600.00 | 120900.00 | 121700.00 | -0.65% | 16,940 |
| 2026-04-10 | 121900.00 | 122500.00 | 121300.00 | 122500.00 | +0.82% | 17,521 |
| 2026-04-09 | 122900.00 | 123400.00 | 121000.00 | 121500.00 | -1.06% | 19,732 |
| 2026-04-08 | 122900.00 | 123000.00 | 120800.00 | 122800.00 | +1.99% | 25,971 |
| 2026-04-07 | 120700.00 | 122100.00 | 120100.00 | 120400.00 | -0.25% | 14,261 |
| 2026-04-06 | 120200.00 | 121400.00 | 119900.00 | 120700.00 | +0.50% | 14,851 |
| 2026-04-03 | 118700.00 | 120400.00 | 117700.00 | 120100.00 | +2.56% | 25,620 |
| 2026-04-02 | 120500.00 | 121100.00 | 117100.00 | 117100.00 | -5.18% | 89,519 |
| 2026-04-01 | 117400.00 | 123500.00 | 117200.00 | 123500.00 | +6.01% | 64,160 |
| 2026-03-31 | 117100.00 | 117500.00 | 116100.00 | 116500.00 | -0.51% | 39,943 |
| 2026-03-30 | 118400.00 | 118700.00 | 117000.00 | 117100.00 | -4.17% | 36,758 |
| 2026-03-27 | 121500.00 | 122600.00 | 121300.00 | 122200.00 | +0.58% | 35,650 |
| 2026-03-26 | 120300.00 | 121500.00 | 120100.00 | 121500.00 | +0.58% | 48,322 |
| 2026-03-25 | 122200.00 | 123200.00 | 120800.00 | 120800.00 | -0.58% | 33,332 |
| 2026-03-24 | 122800.00 | 123900.00 | 121500.00 | 121500.00 | -0.74% | 20,815 |
| 2026-03-23 | 124900.00 | 125900.00 | 122200.00 | 122400.00 | -3.92% | 37,114 |
| 2026-03-19 | 129000.00 | 129300.00 | 127400.00 | 127400.00 | -1.39% | 19,447 |
| 2026-03-18 | 128500.00 | 129700.00 | 128000.00 | 129200.00 | +0.54% | 13,536 |
| 2026-03-17 | 128700.00 | 129100.00 | 127900.00 | 128500.00 | +0.16% | 13,379 |
| 2026-03-16 | 127400.00 | 128800.00 | 126800.00 | 128300.00 | +0.86% | 18,692 |
| 2026-03-13 | 127400.00 | 128800.00 | 127000.00 | 127200.00 | -0.31% | 20,680 |
| 2026-03-12 | 127900.00 | 128400.00 | 127200.00 | 127600.00 | -0.78% | 10,974 |
| 2026-03-11 | 127800.00 | 129500.00 | 127200.00 | 128600.00 | +0.63% | 8,047 |
| 2026-03-10 | 128400.00 | 128600.00 | 127000.00 | 127800.00 | +0.63% | 19,779 |
| 2026-03-09 | 127000.00 | 128400.00 | 126300.00 | 127000.00 | -0.78% | 22,419 |
| 2026-03-06 | 129000.00 | 129400.00 | 127800.00 | 128000.00 | -1.16% | 14,715 |
| 2026-03-05 | 128300.00 | 130800.00 | 128200.00 | 129500.00 | +1.81% | 19,963 |
| 2026-03-04 | 128000.00 | 128400.00 | 127000.00 | 127200.00 | -0.62% | 30,974 |
| 2026-03-03 | 130000.00 | 130100.00 | 127500.00 | 128000.00 | -2.51% | 26,974 |
| 2026-03-02 | 130400.00 | 131500.00 | 129100.00 | 131300.00 | +0.92% | 21,927 |
| 2026-02-27 | 132700.00 | 132900.00 | 130100.00 | 130100.00 | -1.66% | 30,867 |
| 2026-02-26 | 131300.00 | 132500.00 | 130500.00 | 132300.00 | +1.38% | 35,425 |
| 2026-02-25 | 128600.00 | 130600.00 | 127600.00 | 130500.00 | +2.19% | 32,145 |
| 2026-02-24 | 127700.00 | 128200.00 | 126900.00 | 127700.00 | +0.87% | 16,372 |
| 2026-02-20 | 126300.00 | 127200.00 | 126100.00 | 126600.00 | +0.56% | 14,854 |
| 2026-02-19 | 127600.00 | 127600.00 | 125700.00 | 125900.00 | -1.18% | 14,764 |
| 2026-02-18 | 126500.00 | 128400.00 | 126300.00 | 127400.00 | +0.79% | 13,391 |
| 2026-02-17 | 126900.00 | 126900.00 | 125600.00 | 126400.00 | -0.71% | 10,153 |
| 2026-02-16 | 126200.00 | 127300.00 | 125200.00 | 127300.00 | +1.60% | 14,668 |
| 2026-02-13 | 126700.00 | 127100.00 | 125200.00 | 125300.00 | -1.26% | 13,525 |
| 2026-02-12 | 126000.00 | 127300.00 | 125400.00 | 126900.00 | -0.39% | 14,915 |
| 2026-02-10 | 127100.00 | 127400.00 | 126300.00 | 127400.00 | +0.39% | 11,630 |
| 2026-02-09 | 128000.00 | 128600.00 | 126700.00 | 126900.00 | +0.00% | 16,907 |
| 2026-02-06 | 128400.00 | 128700.00 | 126400.00 | 126900.00 | -1.32% | 16,011 |
| 2026-02-05 | 128200.00 | 129400.00 | 127700.00 | 128600.00 | +0.78% | 22,824 |
| 2026-02-04 | 125900.00 | 127900.00 | 125400.00 | 127600.00 | +0.79% | 19,397 |
| 2026-02-03 | 125000.00 | 127100.00 | 124700.00 | 126600.00 | +1.44% | 19,771 |
| 2026-02-02 | 125700.00 | 126300.00 | 124700.00 | 124800.00 | +0.00% | 17,014 |
| 2026-01-30 | 125900.00 | 125900.00 | 124200.00 | 124800.00 | -0.48% | 42,944 |
| 2026-01-29 | 123100.00 | 125400.00 | 122500.00 | 125400.00 | +1.21% | 30,024 |
| 2026-01-28 | 124000.00 | 124800.00 | 123300.00 | 123900.00 | -0.32% | 22,139 |
| 2026-01-27 | 124700.00 | 124800.00 | 123700.00 | 124300.00 | -0.48% | 19,188 |
| 2026-01-26 | 125800.00 | 125900.00 | 124500.00 | 124900.00 | -1.26% | 21,235 |
| 2026-01-23 | 127500.00 | 127600.00 | 126200.00 | 126500.00 | -0.16% | 17,302 |
| 2026-01-22 | 127300.00 | 127800.00 | 126300.00 | 126700.00 | -0.24% | 25,134 |
| 2026-01-21 | 128900.00 | 129100.00 | 126300.00 | 127000.00 | -1.70% | 28,455 |
| 2026-01-20 | 130200.00 | 131000.00 | 129200.00 | 129200.00 | -0.39% | 21,384 |
| 2026-01-19 | 132100.00 | 132300.00 | 129400.00 | 129700.00 | -0.84% | 12,156 |
| 2026-01-16 | 130000.00 | 131600.00 | 129800.00 | 130800.00 | +0.85% | 24,133 |
| 2026-01-15 | 129600.00 | 129700.00 | 128400.00 | 129700.00 | +0.08% | 20,174 |
| 2026-01-14 | 129000.00 | 129800.00 | 128400.00 | 129600.00 | +0.54% | 17,982 |
| 2026-01-13 | 129400.00 | 129600.00 | 128000.00 | 128900.00 | -0.39% | 18,205 |
| 2026-01-09 | 129100.00 | 129400.00 | 128300.00 | 129400.00 | +0.54% | 12,643 |
| 2026-01-08 | 128700.00 | 129000.00 | 127900.00 | 128700.00 | +0.08% | 23,458 |
| 2026-01-07 | 129300.00 | 129700.00 | 128100.00 | 128600.00 | -1.46% | 30,900 |
| 2026-01-06 | 130900.00 | 130900.00 | 129500.00 | 130500.00 | +0.08% | 11,082 |
| 2026-01-05 | 132500.00 | 132500.00 | 129300.00 | 130400.00 | -0.38% | 17,557 |
| 2025-12-30 | 132100.00 | 132600.00 | 130800.00 | 130900.00 | -0.38% | 12,214 |
| 2025-12-29 | 131000.00 | 131400.00 | 130200.00 | 131400.00 | +0.54% | 9,700 |
| 2025-12-26 | 130600.00 | 131100.00 | 129500.00 | 130700.00 | +0.08% | 12,136 |
| 2025-12-25 | 129800.00 | 131000.00 | 129700.00 | 130600.00 | +0.77% | 6,837 |
| 2025-12-24 | 129300.00 | 129900.00 | 128800.00 | 129600.00 | +0.00% | 10,868 |
| 2025-12-23 | 129400.00 | 129600.00 | 128600.00 | 129600.00 | +0.47% | 10,614 |
| 2025-12-22 | 130900.00 | 131300.00 | 129000.00 | 129000.00 | -1.30% | 10,508 |
| 2025-12-19 | 131200.00 | 131700.00 | 130300.00 | 130700.00 | -0.15% | 19,683 |
| 2025-12-18 | 129800.00 | 131600.00 | 129600.00 | 130900.00 | +1.00% | 12,408 |
| 2025-12-17 | 129300.00 | 130100.00 | 129200.00 | 129600.00 | +0.00% | 8,890 |
| 2025-12-16 | 129000.00 | 130400.00 | 128900.00 | 129600.00 | +0.23% | 13,138 |
| 2025-12-15 | 129200.00 | 129900.00 | 128800.00 | 129300.00 | +0.70% | 12,234 |
| 2025-12-12 | 126700.00 | 128700.00 | 126600.00 | 128400.00 | +1.42% | 26,967 |
| 2025-12-11 | 127900.00 | 128500.00 | 125500.00 | 126600.00 | -0.71% | 8,420 |
| 2025-12-10 | 127000.00 | 128200.00 | 126500.00 | 127500.00 | +0.55% | 15,354 |
| 2025-12-09 | 125500.00 | 127100.00 | 125400.00 | 126800.00 | +0.40% | 14,487 |
| 2025-12-08 | 127700.00 | 127800.00 | 125900.00 | 126300.00 | -0.71% | 13,886 |
| 2025-12-05 | 128100.00 | 128400.00 | 127200.00 | 127200.00 | -1.01% | 10,495 |
| 2025-12-04 | 130000.00 | 130200.00 | 128500.00 | 128500.00 | -1.00% | 12,284 |
| 2025-12-03 | 130500.00 | 131100.00 | 129700.00 | 129800.00 | -0.99% | 12,604 |
| 2025-12-02 | 131000.00 | 131700.00 | 130200.00 | 131100.00 | +0.31% | 10,691 |
| 2025-12-01 | 133700.00 | 133700.00 | 130700.00 | 130700.00 | -2.24% | 15,032 |
| 2025-11-28 | 136100.00 | 136200.00 | 133200.00 | 133700.00 | -2.05% | 16,010 |
| 2025-11-27 | 135100.00 | 136500.00 | 134600.00 | 136500.00 | +1.19% | 14,173 |
| 2025-11-26 | 134600.00 | 135200.00 | 133400.00 | 134900.00 | +0.22% | 12,389 |
| 2025-11-25 | 134200.00 | 135200.00 | 133100.00 | 134600.00 | +0.75% | 11,246 |
| 2025-11-21 | 132900.00 | 134300.00 | 132400.00 | 133600.00 | +0.45% | 20,888 |
| 2025-11-20 | 133100.00 | 133900.00 | 131600.00 | 133000.00 | +0.61% | 18,067 |
| 2025-11-19 | 132300.00 | 133000.00 | 131200.00 | 132200.00 | +0.15% | 23,347 |
| 2025-11-18 | 132600.00 | 134400.00 | 130400.00 | 132000.00 | +0.08% | 29,541 |
| 2025-11-17 | 129800.00 | 131900.00 | 129600.00 | 131900.00 | +1.93% | 17,737 |
| 2025-11-14 | 130400.00 | 131300.00 | 129400.00 | 129400.00 | -0.46% | 11,857 |
| 2025-11-13 | 130000.00 | 130100.00 | 129300.00 | 130000.00 | -0.08% | 8,043 |
| 2025-11-12 | 131000.00 | 131500.00 | 130100.00 | 130100.00 | -0.69% | 10,375 |
| 2025-11-11 | 129600.00 | 131000.00 | 129300.00 | 131000.00 | +1.24% | 11,003 |
| 2025-11-10 | 129100.00 | 129900.00 | 128900.00 | 129400.00 | +0.39% | 14,348 |
| 2025-11-07 | 128000.00 | 129000.00 | 127800.00 | 128900.00 | +0.86% | 14,308 |
| 2025-11-06 | 127500.00 | 128100.00 | 126800.00 | 127800.00 | +0.31% | 14,034 |
| 2025-11-05 | 126800.00 | 127400.00 | 125300.00 | 127400.00 | +0.00% | 28,762 |
| 2025-11-04 | 127200.00 | 127900.00 | 126500.00 | 127400.00 | +0.24% | 14,560 |
| 2025-10-31 | 128100.00 | 128500.00 | 127100.00 | 127100.00 | -0.70% | 18,168 |
| 2025-10-30 | 127100.00 | 128200.00 | 126500.00 | 128000.00 | +0.63% | 14,305 |
| 2025-10-29 | 127900.00 | 128000.00 | 126900.00 | 127200.00 | -0.55% | 14,847 |
| 2025-10-28 | 128700.00 | 128700.00 | 127500.00 | 127900.00 | -0.70% | 19,739 |
| 2025-10-27 | 127800.00 | 128800.00 | 127400.00 | 128800.00 | +1.10% | 15,006 |
| 2025-10-24 | 128300.00 | 128500.00 | 127400.00 | 127400.00 | -0.70% | 18,187 |
| 2025-10-23 | 127800.00 | 128300.00 | 127000.00 | 128300.00 | +0.31% | 15,940 |
| 2025-10-22 | 127200.00 | 127900.00 | 126700.00 | 127900.00 | +0.47% | 15,072 |
| 2025-10-21 | 126800.00 | 127300.00 | 126400.00 | 127300.00 | +0.47% | 14,122 |
| 2025-10-20 | 126700.00 | 126900.00 | 125500.00 | 126700.00 | +0.16% | 17,998 |
| 2025-10-17 | 125500.00 | 126500.00 | 125100.00 | 126500.00 | +0.80% | 13,151 |
| 2025-10-16 | 125400.00 | 125500.00 | 124000.00 | 125500.00 | +0.40% | 17,150 |
| 2025-10-15 | 124600.00 | 125100.00 | 124000.00 | 125000.00 | +0.24% | 16,222 |
| 2025-10-14 | 123000.00 | 124900.00 | 122300.00 | 124700.00 | +0.48% | 19,947 |
| 2025-10-10 | 124200.00 | 124200.00 | 123300.00 | 124100.00 | -0.24% | 10,159 |
| 2025-10-09 | 124300.00 | 124500.00 | 122900.00 | 124400.00 | -0.08% | 17,443 |
| 2025-10-08 | 124900.00 | 125300.00 | 124300.00 | 124500.00 | -0.40% | 11,728 |
| 2025-10-07 | 126300.00 | 126300.00 | 124300.00 | 125000.00 | -1.03% | 12,647 |
| 2025-10-06 | 124800.00 | 126300.00 | 124800.00 | 126300.00 | +1.53% | 11,936 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+5.16%). Worst month: Sep (-6.13%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Japan Real Estate Investment Corporation's (8952.T) latest close?
107500.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 8952.T's 52-week high and low?
136500.00 high and 104600.00 low over the trailing 52 weeks, as of 2026-10-16.
What is Japan Real Estate Investment Corporation's strongest and weakest month historically?
Historically, 8952.T's strongest calendar month has been Jul (average +5.16%) and its weakest Sep (average -6.13%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.