Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Escon Japan REIT Investment Corporation (2971.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
118,200.00+600.00 (+0.51%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022117,800.00118,400.00116,800.00118,200.00118,200.001,386
Dec 01, 2022118,700.00119,200.00117,600.00117,600.00117,600.00846
Nov 30, 2022119,200.00119,300.00118,500.00118,700.00118,700.00417
Nov 29, 2022118,200.00119,500.00118,000.00119,200.00119,200.001,023
Nov 28, 2022118,000.00118,400.00117,800.00118,300.00118,300.001,051
Nov 25, 2022117,300.00117,700.00116,600.00117,500.00117,500.00795
Nov 24, 2022116,100.00117,700.00116,000.00117,000.00117,000.001,548
Nov 22, 2022115,900.00116,000.00115,400.00116,000.00116,000.00411
Nov 21, 2022114,700.00116,200.00114,500.00115,700.00115,700.001,063
Nov 18, 2022115,100.00115,100.00114,300.00114,700.00114,700.001,022
Nov 17, 2022115,300.00115,400.00114,500.00114,900.00114,900.00952
Nov 16, 2022114,400.00115,400.00114,100.00115,300.00115,300.001,194
Nov 15, 2022114,000.00114,800.00113,900.00114,400.00114,400.001,257
Nov 14, 2022116,000.00116,000.00114,100.00114,200.00114,200.00888
Nov 11, 2022115,800.00116,500.00115,500.00116,200.00116,200.001,296
Nov 10, 2022115,000.00115,400.00114,700.00115,300.00115,300.001,167
Nov 09, 2022115,400.00115,700.00115,000.00115,000.00115,000.00846
Nov 08, 2022115,600.00115,900.00115,000.00115,100.00115,100.00870
Nov 07, 2022115,700.00116,000.00115,200.00115,800.00115,800.001,324
Nov 04, 2022114,300.00115,800.00114,300.00115,500.00115,500.001,760
Nov 02, 2022117,500.00117,500.00114,600.00114,600.00114,600.001,675
Nov 01, 2022115,000.00117,400.00114,800.00117,400.00117,400.001,552
Oct 31, 2022114,000.00115,200.00113,500.00115,200.00115,200.001,511
Oct 28, 2022113,600.00115,500.00113,200.00113,600.00113,600.002,430
Oct 27, 2022112,800.00113,800.00111,700.00113,700.00113,700.002,577
Oct 26, 2022109,000.00112,600.00109,000.00112,600.00112,600.003,270
Oct 25, 2022108,500.00109,200.00107,800.00108,500.00108,500.001,750
Oct 24, 2022108,300.00109,100.00108,000.00108,400.00108,400.00998
Oct 21, 2022108,000.00108,300.00107,400.00108,300.00108,300.001,689
Oct 20, 2022108,000.00108,600.00107,400.00107,600.00107,600.002,439
Oct 19, 2022111,200.00111,200.00108,600.00108,600.00108,600.002,755
Oct 18, 2022110,000.00112,000.00110,000.00111,000.00111,000.003,463
Oct 17, 2022110,800.00111,300.00109,200.00109,600.00109,600.003,766
Oct 14, 2022112,100.00112,300.00111,000.00111,000.00111,000.002,034
Oct 13, 2022112,400.00113,000.00110,700.00110,900.00110,900.002,900
Oct 12, 2022113,600.00113,800.00112,400.00112,400.00112,400.001,315
Oct 11, 2022114,800.00114,800.00113,500.00113,600.00113,600.001,440
Oct 07, 2022114,300.00115,700.00114,300.00115,300.00115,300.001,459
Oct 06, 2022115,300.00115,500.00114,500.00114,900.00114,900.001,684
Oct 05, 2022116,000.00116,600.00115,400.00115,500.00115,500.002,172
Oct 04, 2022114,300.00115,800.00114,300.00115,600.00115,600.001,254
Oct 03, 2022113,300.00114,300.00112,000.00114,200.00114,200.001,351
Sep 30, 2022113,400.00113,900.00112,000.00113,800.00113,800.001,756
Sep 29, 2022112,700.00114,900.00112,300.00113,500.00113,500.002,064
Sep 28, 2022114,100.00114,700.00110,300.00111,600.00111,600.003,823
Sep 27, 2022115,600.00116,600.00114,200.00114,200.00114,200.002,587
Sep 26, 2022117,000.00117,000.00115,200.00115,300.00115,300.001,743
Sep 22, 2022116,700.00117,400.00115,800.00117,400.00117,400.001,610
Sep 21, 2022117,700.00117,700.00116,800.00116,800.00116,800.001,024
Sep 20, 2022117,600.00118,200.00117,200.00117,600.00117,600.001,637
Sep 16, 2022119,700.00120,000.00117,200.00117,200.00117,200.0012,832
Sep 15, 2022120,300.00120,300.00118,600.00119,700.00119,700.002,086
Sep 14, 2022121,400.00121,400.00119,700.00119,900.00119,900.002,318
Sep 13, 2022121,300.00121,900.00121,300.00121,500.00121,500.002,248
Sep 12, 2022120,900.00121,300.00120,600.00120,800.00120,800.001,402
Sep 09, 2022120,000.00120,900.00120,000.00120,800.00120,800.001,134
Sep 08, 2022121,000.00121,200.00119,700.00119,900.00119,900.001,384
Sep 07, 2022121,000.00121,300.00120,500.00121,000.00121,000.00846
Sep 06, 2022120,900.00121,200.00120,500.00121,000.00121,000.001,622
Sep 05, 2022120,400.00121,000.00120,100.00120,500.00120,500.001,017
Sep 02, 2022120,800.00120,800.00120,000.00120,000.00120,000.00937
Sep 01, 2022121,600.00121,700.00120,300.00120,500.00120,500.001,643
Aug 31, 2022121,400.00121,500.00120,500.00120,700.00120,700.00884
Aug 30, 2022120,700.00121,600.00120,500.00121,600.00121,600.001,310
Aug 29, 2022121,500.00121,500.00120,300.00120,700.00120,700.00995
Aug 26, 2022120,800.00121,800.00120,500.00121,800.00121,800.001,181
Aug 25, 2022120,200.00121,100.00120,200.00120,700.00120,700.00961
Aug 24, 2022120,500.00120,800.00120,000.00120,100.00120,100.001,126
Aug 23, 2022120,900.00121,400.00120,300.00120,500.00120,500.003,777
Aug 22, 2022119,500.00120,900.00119,200.00120,900.00120,900.004,165
Aug 19, 2022119,500.00119,500.00118,800.00119,000.00119,000.001,349
Aug 18, 2022119,100.00119,600.00118,800.00119,500.00119,500.001,362
Aug 17, 2022118,600.00119,300.00118,300.00118,900.00118,900.001,376
Aug 16, 2022117,800.00118,400.00117,700.00118,400.00118,400.00915
Aug 15, 2022118,000.00118,100.00117,100.00117,800.00117,800.001,814
Aug 12, 2022116,600.00117,900.00116,600.00117,400.00117,400.001,270
Aug 10, 2022116,800.00117,000.00116,200.00116,400.00116,400.00885
Aug 09, 2022118,100.00118,100.00116,700.00116,700.00116,700.001,585
Aug 08, 2022116,600.00118,000.00116,600.00118,000.00118,000.001,051
Aug 05, 2022117,000.00117,000.00116,000.00116,500.00116,500.001,963
Aug 04, 2022117,900.00118,300.00116,900.00117,000.00117,000.001,634
Aug 03, 2022118,700.00118,900.00117,300.00117,900.00117,900.001,335
Aug 02, 2022119,000.00119,300.00118,500.00118,500.00118,500.001,294
Aug 01, 2022119,800.00119,800.00118,600.00119,000.00119,000.001,248
Jul 29, 2022118,700.00119,800.00118,700.00119,800.00119,800.001,742
Jul 28, 2022117,600.00118,800.00117,000.00118,700.00118,700.004,871
Jul 28, 20223604 Dividend
Jul 27, 2022121,800.00122,200.00121,100.00121,100.00117,496.005,796
Jul 26, 2022122,900.00123,000.00121,700.00122,000.00118,369.212,640
Jul 25, 2022122,700.00122,900.00122,400.00122,600.00118,951.361,175
Jul 22, 2022122,700.00123,200.00122,200.00122,600.00118,951.361,907
Jul 21, 2022122,300.00122,900.00122,200.00122,700.00119,048.381,809
Jul 20, 2022123,100.00123,200.00121,400.00122,300.00118,660.293,422
Jul 19, 2022123,400.00124,800.00122,700.00122,900.00119,242.433,509
Jul 15, 2022122,500.00124,300.00121,200.00123,000.00119,339.452,919
Jul 14, 2022124,600.00125,300.00124,400.00124,900.00121,182.91450
Jul 13, 2022125,400.00126,100.00124,300.00125,100.00121,376.951,013
Jul 12, 2022123,900.00125,300.00123,300.00125,000.00121,279.931,812
Jul 11, 2022123,500.00124,100.00123,300.00123,300.00119,630.521,230
Jul 08, 2022123,300.00123,600.00122,800.00123,000.00119,339.45977
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement