3283.T - Nippon Prologis REIT, Inc.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019281,000.00283,500.00279,800.00283,000.00283,000.006,102
Aug 22, 2019280,700.00282,200.00280,200.00281,300.00281,300.004,855
Aug 21, 2019282,900.00283,000.00280,500.00280,500.00280,500.005,984
Aug 20, 2019282,900.00284,200.00282,200.00283,200.00283,200.006,363
Aug 19, 2019281,200.00283,500.00280,900.00283,100.00283,100.009,122
Aug 16, 2019276,900.00281,900.00275,200.00281,200.00281,200.0012,396
Aug 15, 2019272,000.00277,200.00271,400.00276,900.00276,900.009,935
Aug 14, 2019270,800.00273,500.00270,600.00272,800.00272,800.008,220
Aug 13, 2019269,900.00272,600.00268,200.00271,400.00271,400.009,591
Aug 09, 2019266,000.00268,300.00265,700.00268,200.00268,200.008,648
Aug 08, 2019262,700.00265,200.00262,300.00265,200.00265,200.007,083
Aug 07, 2019261,500.00263,900.00261,300.00263,000.00263,000.008,857
Aug 06, 2019256,500.00262,200.00255,800.00261,900.00261,900.008,029
Aug 05, 2019259,900.00259,900.00258,500.00259,200.00259,200.005,312
Aug 02, 2019258,200.00259,700.00256,800.00259,300.00259,300.004,788
Aug 01, 2019260,700.00260,800.00258,000.00259,700.00259,700.006,152
Jul 31, 2019262,000.00262,400.00259,800.00261,700.00261,700.005,772
Jul 30, 2019260,000.00262,500.00258,900.00262,000.00262,000.006,976
Jul 29, 2019261,100.00261,100.00258,700.00259,900.00259,900.005,891
Jul 26, 2019258,400.00260,700.00257,300.00260,600.00260,600.004,897
Jul 25, 2019259,000.00259,900.00257,400.00258,300.00258,300.006,631
Jul 24, 2019257,400.00259,300.00256,100.00258,900.00258,900.007,880
Jul 23, 2019255,400.00256,800.00255,000.00256,200.00256,200.005,667
Jul 22, 2019256,200.00257,300.00255,300.00256,400.00256,400.005,238
Jul 19, 2019253,800.00256,400.00252,600.00255,600.00255,600.007,763
Jul 18, 2019254,900.00255,600.00253,500.00254,400.00254,400.0010,813
Jul 17, 2019256,300.00257,700.00254,500.00256,400.00256,400.0010,809
Jul 16, 2019257,700.00258,100.00255,600.00257,700.00257,700.007,026
Jul 12, 2019257,200.00257,400.00254,500.00255,100.00255,100.004,779
Jul 11, 2019256,400.00257,700.00255,300.00257,600.00257,600.008,168
Jul 10, 2019254,800.00256,000.00253,500.00255,800.00255,800.007,502
Jul 09, 2019253,000.00255,300.00252,600.00254,900.00254,900.0010,630
Jul 08, 2019251,600.00252,800.00250,200.00251,500.00251,500.008,233
Jul 05, 2019252,600.00252,700.00251,300.00252,100.00252,100.006,843
Jul 04, 2019251,300.00252,900.00250,900.00251,300.00251,300.008,666
Jul 03, 2019250,900.00252,300.00249,800.00251,300.00251,300.007,443
Jul 02, 2019250,900.00251,100.00249,300.00250,100.00250,100.0011,256
Jul 01, 2019250,000.00251,700.00248,600.00249,300.00249,300.008,071
Jun 28, 2019246,500.00249,100.00245,700.00248,900.00248,900.0014,356
Jun 27, 2019250,900.00250,900.00245,000.00246,200.00246,200.0011,325
Jun 26, 2019250,500.00250,800.00249,200.00250,800.00250,800.008,115
Jun 25, 2019250,000.00251,700.00248,600.00249,300.00249,300.0014,387
Jun 24, 2019246,900.00249,400.00246,000.00249,300.00249,300.0010,258
Jun 21, 2019247,600.00248,700.00246,100.00248,500.00248,500.0016,910
Jun 20, 2019244,100.00248,000.00243,200.00248,000.00248,000.0019,536
Jun 19, 2019245,100.00245,200.00242,400.00242,900.00242,900.0054,717
Jun 18, 2019242,600.00244,400.00241,900.00243,900.00243,900.0040,577
Jun 17, 2019242,000.00242,600.00241,000.00242,500.00242,500.0013,676
Jun 14, 2019236,900.00241,800.00236,900.00241,800.00241,800.0018,731
Jun 13, 2019237,400.00240,100.00237,400.00239,100.00239,100.0020,293
Jun 12, 2019235,000.00238,400.00233,900.00237,300.00237,300.0041,389
Jun 11, 2019230,400.00232,400.00230,100.00232,100.00232,100.0015,933
Jun 10, 2019231,100.00231,600.00229,900.00229,900.00229,900.003,948
Jun 07, 2019231,100.00231,700.00230,000.00231,200.00231,200.005,207
Jun 06, 2019229,100.00231,100.00229,000.00230,300.00230,300.007,099
Jun 05, 2019230,700.00231,200.00228,200.00229,000.00229,000.0010,032
Jun 04, 2019231,700.00232,200.00230,700.00232,200.00232,200.009,693
Jun 03, 2019236,100.00236,400.00230,600.00231,700.00231,700.0015,561
May 31, 2019237,900.00239,500.00236,100.00236,100.00236,100.009,068
May 30, 2019240,400.00241,100.00238,600.00239,900.00239,900.006,773
May 29, 2019239,900.00240,900.00238,400.00240,400.00240,400.008,446
May 29, 20194502 Dividend
May 28, 2019242,300.00247,800.00241,700.00245,100.00240,598.0015,049
May 27, 2019243,800.00244,000.00242,400.00242,400.00237,947.594,264
May 24, 2019244,500.00245,600.00244,100.00244,600.00240,107.194,980
May 23, 2019242,800.00245,400.00242,700.00245,400.00240,892.484,795
May 22, 2019244,000.00244,900.00242,900.00243,300.00238,831.066,140
May 21, 2019241,600.00245,400.00241,400.00245,200.00240,696.177,376
May 20, 2019241,400.00243,800.00241,100.00243,700.00239,223.7215,229
May 17, 2019242,600.00242,600.00240,800.00241,500.00237,064.1311,187
May 16, 2019242,000.00242,200.00240,400.00241,200.00236,769.647,707
May 15, 2019241,000.00242,400.00240,800.00241,700.00237,260.459,270
May 14, 2019239,900.00242,000.00239,700.00241,000.00236,573.319,432
May 13, 2019238,700.00240,100.00238,500.00239,100.00234,708.207,948
May 10, 2019238,500.00240,300.00237,900.00239,000.00234,610.0510,624
May 09, 2019237,700.00240,000.00237,700.00238,800.00234,413.726,187
May 08, 2019236,200.00239,700.00235,800.00238,700.00234,315.567,528
May 07, 2019237,400.00238,500.00236,300.00236,400.00232,057.809,287
Apr 26, 2019239,000.00239,900.00238,600.00239,000.00234,610.056,377
Apr 25, 2019241,500.00241,500.00239,800.00241,400.00236,965.974,406
Apr 24, 2019239,300.00240,400.00239,300.00239,900.00235,493.526,577
Apr 23, 2019240,500.00240,900.00239,200.00239,700.00235,297.195,357
Apr 22, 2019239,000.00240,400.00239,000.00239,800.00235,395.363,925
Apr 19, 2019242,500.00242,500.00239,000.00239,300.00234,904.536,442
Apr 18, 2019240,500.00241,100.00239,300.00240,000.00235,591.678,390
Apr 17, 2019238,300.00240,500.00238,300.00240,000.00235,591.674,708
Apr 16, 2019239,900.00240,900.00239,100.00239,800.00235,395.364,235
Apr 15, 2019239,200.00240,000.00237,800.00238,100.00233,726.583,920
Apr 12, 2019238,500.00239,600.00237,400.00239,300.00234,904.534,282
Apr 11, 2019237,600.00238,400.00236,200.00237,900.00233,530.253,442
Apr 10, 2019238,000.00238,400.00237,000.00237,300.00232,941.276,366
Apr 09, 2019238,100.00238,800.00235,600.00236,100.00231,763.313,798
Apr 08, 2019237,000.00238,700.00236,100.00237,300.00232,941.273,270
Apr 05, 2019237,200.00238,300.00236,300.00237,000.00232,646.784,449
Apr 04, 2019236,700.00238,200.00236,100.00236,900.00232,548.634,173
Apr 03, 2019236,700.00238,600.00235,200.00236,300.00231,959.644,997
Apr 02, 2019237,600.00239,100.00235,800.00236,700.00232,352.306,304
Apr 01, 2019237,900.00238,200.00234,400.00235,200.00230,879.844,402
Mar 29, 2019238,900.00240,300.00235,800.00235,800.00231,468.838,707
Mar 28, 2019242,000.00242,100.00238,200.00238,400.00234,021.063,122
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...