U.S. markets open in 10 minutes

Japan Hotel REIT Investment Corporation (8985.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
67,800.00-1,900.00 (-2.73%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202170,300.0070,500.0067,600.0067,800.0067,800.0018,918
Jun 23, 202171,000.0071,100.0069,700.0069,700.0069,700.009,101
Jun 22, 202170,000.0070,900.0069,600.0070,300.0070,300.0019,868
Jun 21, 202168,500.0069,500.0068,100.0069,200.0069,200.0010,638
Jun 18, 202170,000.0070,300.0069,000.0069,300.0069,300.0046,807
Jun 17, 202170,000.0071,300.0069,700.0070,300.0070,300.0025,035
Jun 16, 202169,900.0070,600.0069,200.0070,000.0070,000.0014,824
Jun 15, 202168,900.0069,500.0068,400.0069,400.0069,400.0016,418
Jun 14, 202169,200.0069,200.0068,200.0068,900.0068,900.0015,745
Jun 11, 202169,700.0070,100.0067,600.0069,300.0069,300.0032,719
Jun 10, 202171,400.0071,400.0069,300.0070,400.0070,400.0021,439
Jun 09, 202169,300.0072,500.0069,100.0071,400.0071,400.0040,749
Jun 08, 202169,000.0069,900.0068,500.0068,900.0068,900.0018,403
Jun 07, 202167,700.0068,700.0067,300.0068,400.0068,400.0014,450
Jun 04, 202167,300.0068,300.0067,000.0068,000.0068,000.0028,202
Jun 03, 202167,400.0067,900.0067,100.0067,800.0067,800.0018,624
Jun 02, 202166,000.0067,800.0066,000.0067,300.0067,300.0022,812
Jun 01, 202166,500.0067,500.0065,600.0065,800.0065,800.0014,856
May 31, 202166,800.0067,500.0066,500.0067,200.0067,200.0012,682
May 28, 202166,300.0066,900.0065,800.0066,800.0066,800.0011,292
May 27, 202167,100.0067,100.0065,800.0066,300.0066,300.0024,061
May 26, 202166,500.0067,000.0066,100.0066,800.0066,800.009,980
May 25, 202166,900.0067,300.0066,200.0066,800.0066,800.0011,754
May 24, 202165,600.0066,500.0065,600.0066,500.0066,500.009,300
May 21, 202167,200.0067,200.0065,400.0065,500.0065,500.0014,455
May 20, 202165,600.0067,500.0065,400.0067,400.0067,400.0029,689
May 19, 202166,400.0066,700.0065,100.0065,900.0065,900.0019,528
May 18, 202165,300.0066,600.0065,000.0065,900.0065,900.0016,081
May 17, 202164,100.0065,300.0064,000.0064,300.0064,300.0022,376
May 14, 202163,900.0065,100.0063,000.0063,100.0063,100.0024,341
May 13, 202163,900.0064,700.0063,500.0063,700.0063,700.0016,639
May 12, 202164,600.0065,000.0063,500.0064,600.0064,600.0014,385
May 11, 202163,900.0065,200.0063,900.0064,900.0064,900.0021,708
May 10, 202163,000.0064,900.0063,000.0064,600.0064,600.0019,910
May 07, 202161,100.0063,200.0061,000.0063,000.0063,000.0015,591
May 06, 202162,000.0063,000.0061,400.0061,500.0061,500.0018,299
Apr 30, 202162,800.0062,900.0062,400.0062,600.0062,600.0010,841
Apr 28, 202162,500.0063,000.0062,200.0063,000.0063,000.008,907
Apr 27, 202162,500.0063,000.0062,100.0062,500.0062,500.0013,283
Apr 26, 202160,800.0062,300.0060,600.0062,100.0062,100.0013,218
Apr 23, 202160,900.0061,500.0060,400.0060,800.0060,800.0023,663
Apr 22, 202160,900.0061,700.0060,900.0061,100.0061,100.0015,818
Apr 21, 202161,200.0061,600.0059,700.0060,800.0060,800.0038,164
Apr 20, 202162,400.0062,700.0061,800.0062,200.0062,200.0016,395
Apr 19, 202162,000.0062,700.0061,900.0061,900.0061,900.0010,278
Apr 16, 202160,700.0062,100.0060,700.0062,000.0062,000.0015,316
Apr 15, 202161,300.0062,200.0060,700.0060,800.0060,800.0029,197
Apr 14, 202162,700.0062,900.0061,600.0062,200.0062,200.0016,684
Apr 13, 202162,500.0063,200.0062,400.0062,700.0062,700.0010,212
Apr 12, 202162,500.0063,200.0062,000.0062,500.0062,500.0012,129
Apr 09, 202162,500.0063,500.0061,800.0062,200.0062,200.0014,369
Apr 08, 202164,200.0064,500.0062,300.0062,400.0062,400.0017,100
Apr 07, 202164,600.0065,500.0064,000.0064,000.0064,000.0023,612
Apr 06, 202163,000.0064,700.0063,000.0064,300.0064,300.0021,053
Apr 05, 202163,000.0063,800.0062,600.0063,600.0063,600.0013,131
Apr 02, 202161,900.0062,600.0061,600.0062,300.0062,300.0012,250
Apr 01, 202162,400.0062,600.0061,300.0062,000.0062,000.0021,666
Mar 31, 202163,000.0064,200.0062,300.0062,300.0062,300.0021,330
Mar 30, 202162,100.0063,200.0062,100.0062,900.0062,900.0012,416
Mar 29, 202163,000.0063,200.0062,100.0062,200.0062,200.0022,029
Mar 26, 202161,800.0063,500.0061,500.0063,400.0063,400.0023,592
Mar 25, 202161,000.0061,800.0060,700.0061,000.0061,000.0021,386
Mar 24, 202161,700.0061,800.0059,700.0060,000.0060,000.0022,693
Mar 23, 202161,300.0063,300.0061,300.0062,300.0062,300.0025,853
Mar 22, 202160,600.0062,200.0060,600.0061,400.0061,400.0025,408
Mar 19, 202162,100.0062,500.0060,800.0060,800.0060,800.0060,178
Mar 18, 202161,800.0062,600.0061,300.0062,500.0062,500.0025,245
Mar 17, 202160,500.0061,600.0059,200.0061,100.0061,100.0031,025
Mar 16, 202161,000.0061,200.0059,600.0060,500.0060,500.0056,476
Mar 15, 202162,100.0063,000.0060,200.0060,700.0060,700.0047,867
Mar 12, 202161,800.0063,100.0061,800.0062,900.0062,900.0029,485
Mar 11, 202162,600.0063,100.0061,700.0062,800.0062,800.0019,194
Mar 10, 202163,700.0064,000.0061,800.0062,400.0062,400.0021,700
Mar 09, 202163,500.0065,200.0062,800.0063,600.0063,600.0034,981
Mar 08, 202162,000.0063,900.0062,000.0062,500.0062,500.0018,997
Mar 05, 202162,300.0062,500.0061,200.0062,300.0062,300.0030,114
Mar 04, 202164,500.0065,600.0062,600.0063,100.0063,100.0025,944
Mar 03, 202165,400.0065,600.0063,300.0064,400.0064,400.0032,078
Mar 02, 202166,300.0066,900.0064,800.0065,300.0065,300.0034,013
Mar 01, 202166,100.0067,100.0065,100.0065,400.0065,400.0030,590
Feb 26, 202165,200.0067,400.0064,700.0065,700.0065,700.0046,961
Feb 25, 202167,500.0067,700.0066,400.0066,700.0066,700.0037,401
Feb 24, 202163,700.0065,800.0063,600.0065,600.0065,600.0042,328
Feb 22, 202162,000.0063,800.0061,900.0062,800.0062,800.0026,635
Feb 19, 202160,300.0061,200.0060,200.0060,800.0060,800.0017,066
Feb 18, 202161,100.0061,900.0060,000.0060,300.0060,300.0021,629
Feb 17, 202162,200.0063,500.0061,000.0061,800.0061,800.0028,259
Feb 16, 202161,200.0063,000.0061,200.0062,100.0062,100.0043,962
Feb 15, 202159,200.0060,500.0059,200.0060,400.0060,400.0023,973
Feb 12, 202158,900.0059,100.0058,100.0058,800.0058,800.0031,223
Feb 10, 202158,200.0059,800.0057,800.0058,800.0058,800.0031,195
Feb 09, 202158,200.0058,600.0057,400.0058,000.0058,000.0030,858
Feb 08, 202157,900.0059,400.0056,700.0058,000.0058,000.0029,346
Feb 05, 202155,400.0058,100.0055,200.0057,000.0057,000.0068,971
Feb 04, 202156,000.0056,800.0054,500.0054,700.0054,700.0038,875
Feb 03, 202154,400.0056,100.0054,200.0055,800.0055,800.0045,517
Feb 02, 202153,600.0054,400.0053,200.0053,900.0053,900.0030,386
Feb 01, 202152,500.0054,000.0052,300.0053,100.0053,100.0038,210
Jan 29, 202152,500.0052,900.0052,000.0052,500.0052,500.0026,429
Jan 28, 202152,200.0053,300.0052,200.0052,700.0052,700.0023,961
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...