Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Mori Hills REIT Investment Corporation (3234.T)

Compare
132,900.00
-300.00
(-0.23%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025132,900.00133,200.00131,900.00132,900.00132,900.003,595
Apr 16, 2025132,300.00133,200.00132,100.00133,200.00133,200.001,895
Apr 15, 2025132,900.00133,400.00131,500.00132,000.00132,000.004,027
Apr 14, 2025134,400.00134,500.00132,900.00132,900.00132,900.003,140
Apr 11, 2025132,500.00133,700.00131,900.00133,100.00133,100.003,884
Apr 10, 2025130,800.00134,500.00130,400.00133,200.00133,200.004,841
Apr 9, 2025130,400.00131,200.00129,400.00130,700.00130,700.004,128
Apr 8, 2025128,700.00132,600.00128,700.00131,100.00131,100.006,678
Apr 7, 2025128,200.00130,800.00126,900.00128,300.00128,300.007,416
Apr 4, 2025130,600.00132,000.00130,300.00131,900.00131,900.004,944
Apr 3, 2025129,900.00131,600.00129,800.00131,200.00131,200.004,517
Apr 2, 2025133,600.00133,800.00130,500.00131,700.00131,700.004,956
Apr 1, 2025133,700.00134,700.00133,100.00133,600.00133,600.005,207
Mar 31, 2025136,400.00136,400.00133,800.00134,000.00134,000.004,614
Mar 28, 2025136,100.00136,700.00135,300.00136,700.00136,700.003,691
Mar 27, 2025136,300.00137,300.00136,000.00136,800.00136,800.002,966
Mar 26, 2025135,300.00136,900.00134,900.00135,900.00135,900.003,544
Mar 25, 2025136,000.00137,500.00135,300.00135,300.00135,300.004,856
Mar 24, 2025137,000.00137,500.00136,400.00136,400.00136,400.002,982
Mar 21, 2025136,200.00137,000.00135,600.00136,800.00136,800.008,311
Mar 19, 2025136,700.00138,200.00136,000.00136,300.00136,300.005,036
Mar 18, 2025135,000.00138,600.00134,700.00137,800.00137,800.008,142
Mar 17, 2025133,000.00134,200.00132,300.00133,700.00133,700.005,372
Mar 14, 2025131,800.00133,000.00131,800.00132,400.00132,400.006,297
Mar 13, 2025131,200.00132,700.00130,900.00132,100.00132,100.004,149
Mar 12, 2025130,300.00131,700.00130,300.00131,000.00131,000.002,691
Mar 11, 2025130,200.00131,100.00129,600.00130,500.00130,500.004,728
Mar 10, 2025130,800.00131,500.00130,000.00130,000.00130,000.003,346
Mar 7, 2025131,300.00131,700.00130,400.00130,400.00130,400.005,090
Mar 6, 2025130,900.00132,100.00130,900.00131,300.00131,300.003,443
Mar 5, 2025131,900.00132,300.00130,800.00130,800.00130,800.004,897
Mar 4, 2025133,000.00133,100.00131,300.00131,400.00131,400.004,767
Mar 3, 2025133,000.00133,500.00132,400.00132,600.00132,600.004,741
Feb 28, 2025132,100.00132,900.00131,100.00131,100.00131,100.009,280
Feb 27, 2025131,500.00132,100.00130,800.00132,100.00132,100.004,025
Feb 26, 2025132,300.00132,300.00130,100.00131,600.00131,600.006,261
Feb 25, 2025129,900.00131,700.00129,900.00130,300.00130,300.004,907
Feb 21, 2025130,200.00130,600.00129,900.00129,900.00129,900.004,324
Feb 20, 2025130,400.00130,500.00129,800.00130,200.00130,200.004,867
Feb 19, 2025129,800.00130,700.00129,700.00130,000.00130,000.004,591
Feb 18, 2025129,400.00130,200.00129,300.00129,700.00129,700.003,200
Feb 17, 2025129,000.00129,400.00128,400.00128,900.00128,900.004,241
Feb 14, 2025127,300.00129,000.00127,300.00128,900.00128,900.003,705
Feb 13, 2025126,800.00127,400.00126,700.00126,700.00126,700.003,013
Feb 12, 2025126,300.00127,400.00126,300.00126,600.00126,600.003,377
Feb 10, 2025126,900.00127,000.00125,800.00126,300.00126,300.005,240
Feb 7, 2025127,400.00127,400.00126,200.00126,900.00126,900.005,685
Feb 6, 2025126,600.00127,700.00126,400.00127,500.00127,500.005,563
Feb 5, 2025126,500.00127,000.00126,000.00126,900.00126,900.006,008
Feb 4, 2025126,000.00126,500.00125,600.00126,300.00126,300.004,259
Feb 3, 2025125,500.00126,200.00125,000.00125,200.00125,200.005,098
Jan 31, 2025125,200.00126,500.00125,000.00125,600.00125,600.004,759
Jan 30, 2025 3,080.00 Dividend
Jan 30, 2025124,000.00126,000.00123,900.00125,500.00125,500.008,440
Jan 29, 2025126,400.00127,800.00126,400.00126,600.00123,520.0010,821
Jan 28, 2025125,300.00127,500.00125,200.00126,300.00123,227.306,183
Jan 27, 2025125,000.00125,900.00124,800.00125,500.00122,446.773,632
Jan 24, 2025123,300.00125,300.00123,200.00124,600.00121,568.663,281
Jan 23, 2025123,000.00123,300.00122,600.00122,900.00119,910.022,867
Jan 22, 2025123,200.00123,400.00122,500.00123,100.00120,105.152,643
Jan 21, 2025122,800.00123,200.00122,400.00122,400.00119,422.182,462
Jan 20, 2025122,500.00123,000.00122,400.00122,700.00119,714.882,668
Jan 17, 2025122,300.00123,100.00122,200.00122,400.00119,422.183,056
Jan 16, 2025122,600.00123,100.00122,200.00122,700.00119,714.881,845
Jan 15, 2025122,000.00122,500.00121,700.00122,300.00119,324.623,852
Jan 14, 2025123,600.00123,600.00121,900.00121,900.00118,934.344,615
Jan 10, 2025123,000.00123,400.00122,600.00123,100.00120,105.152,240
Jan 9, 2025123,700.00124,000.00122,900.00122,900.00119,910.023,073
Jan 8, 2025124,400.00125,000.00123,800.00123,800.00120,788.123,152
Jan 7, 2025125,400.00125,500.00124,300.00124,400.00121,373.523,332
Jan 6, 2025125,900.00126,100.00124,800.00125,000.00121,958.935,287
Dec 30, 2024124,600.00125,600.00123,900.00123,900.00120,885.694,305
Dec 27, 2024124,800.00124,900.00123,900.00124,400.00121,373.522,599
Dec 26, 2024123,000.00124,400.00122,700.00124,200.00121,178.394,075
Dec 25, 2024123,600.00123,700.00122,400.00122,800.00119,812.452,134
Dec 24, 2024123,400.00124,500.00123,300.00123,300.00120,300.282,577
Dec 23, 2024123,000.00123,400.00122,700.00123,100.00120,105.152,684
Dec 20, 2024121,300.00123,000.00121,300.00122,500.00119,519.756,209
Dec 19, 2024121,300.00121,800.00120,900.00121,000.00118,056.243,082
Dec 18, 2024121,600.00122,400.00121,400.00121,400.00118,446.512,677
Dec 17, 2024122,600.00122,600.00121,500.00121,600.00118,641.644,824
Dec 16, 2024122,800.00122,800.00121,900.00122,600.00119,617.313,762
Dec 13, 2024122,400.00123,100.00122,200.00122,400.00119,422.187,753
Dec 12, 2024123,800.00124,000.00122,500.00123,100.00120,105.154,457
Dec 11, 2024123,500.00124,300.00123,300.00123,800.00120,788.123,990
Dec 10, 2024123,500.00124,200.00123,200.00123,800.00120,788.123,489
Dec 9, 2024123,400.00123,600.00122,300.00123,600.00120,592.987,153
Dec 6, 2024123,800.00124,400.00123,100.00123,400.00120,397.854,681
Dec 5, 2024124,000.00124,300.00123,500.00123,500.00120,495.423,100
Dec 4, 2024125,000.00125,800.00124,000.00124,100.00121,080.824,960
Dec 3, 2024124,700.00125,300.00124,200.00124,900.00121,861.366,554
Dec 2, 2024125,300.00125,500.00124,500.00124,800.00121,763.794,015
Nov 29, 2024125,400.00125,700.00124,900.00124,900.00121,861.364,114
Nov 28, 2024124,700.00125,400.00124,700.00125,400.00122,349.203,057
Nov 27, 2024125,800.00125,800.00124,200.00124,700.00121,666.234,021
Nov 26, 2024125,900.00125,900.00125,100.00125,800.00122,739.463,463
Nov 25, 2024125,500.00126,400.00125,300.00125,300.00122,251.634,530
Nov 22, 2024125,300.00125,500.00125,000.00125,500.00122,446.773,035
Nov 21, 2024125,800.00125,800.00125,000.00125,300.00122,251.633,640
Nov 20, 2024125,600.00126,200.00125,300.00125,900.00122,837.032,422
Nov 19, 2024125,500.00125,900.00125,100.00125,500.00122,446.772,475
Nov 18, 2024125,600.00125,800.00124,700.00125,500.00122,446.773,473
Nov 15, 2024125,000.00125,500.00124,500.00125,200.00122,154.065,218
Nov 14, 2024125,200.00125,200.00123,900.00124,400.00121,373.527,251
Nov 13, 2024126,800.00127,100.00125,000.00125,200.00122,154.064,820
Nov 12, 2024127,300.00127,500.00126,900.00127,500.00124,398.102,530
Nov 11, 2024127,600.00127,600.00126,500.00127,500.00124,398.104,172
Nov 8, 2024126,700.00127,600.00126,000.00127,000.00123,910.274,512
Nov 7, 2024127,500.00127,700.00126,300.00126,300.00123,227.305,413
Nov 6, 2024126,800.00128,200.00126,700.00128,100.00124,983.514,331
Nov 5, 2024127,200.00127,400.00125,400.00126,400.00123,324.875,102
Nov 1, 2024126,600.00127,500.00126,300.00127,000.00123,910.273,496
Oct 31, 2024127,500.00128,100.00126,600.00126,800.00123,715.135,388
Oct 30, 2024127,700.00128,400.00127,600.00127,800.00124,690.804,636
Oct 29, 2024128,000.00128,300.00127,500.00128,100.00124,983.515,725
Oct 28, 2024127,100.00128,300.00126,400.00128,000.00124,885.942,851
Oct 25, 2024127,700.00127,900.00126,700.00126,900.00123,812.703,107
Oct 24, 2024128,300.00128,300.00127,100.00127,300.00124,202.974,063
Oct 23, 2024127,900.00128,400.00126,800.00128,100.00124,983.514,037
Oct 22, 2024127,900.00128,200.00127,100.00127,800.00124,690.804,768
Oct 21, 2024128,500.00128,600.00127,400.00127,900.00124,788.383,464
Oct 18, 2024128,700.00129,100.00128,000.00128,500.00125,373.773,056
Oct 17, 2024128,100.00129,000.00128,000.00128,500.00125,373.773,555
Oct 16, 2024127,600.00128,600.00127,000.00128,000.00124,885.945,297
Oct 15, 2024128,100.00128,400.00127,500.00128,000.00124,885.944,144
Oct 11, 2024128,100.00128,200.00127,300.00127,700.00124,593.243,238
Oct 10, 2024127,800.00128,500.00127,500.00128,300.00125,178.643,330
Oct 9, 2024128,200.00128,900.00127,500.00127,800.00124,690.803,596
Oct 8, 2024128,400.00129,400.00127,600.00128,400.00125,276.216,071
Oct 7, 2024128,500.00128,500.00126,900.00127,300.00124,202.973,793
Oct 4, 2024127,200.00128,300.00127,000.00127,400.00124,300.544,575
Oct 3, 2024127,600.00128,400.00127,200.00127,200.00124,105.415,215
Oct 2, 2024127,000.00127,400.00126,500.00127,300.00124,202.975,222
Oct 1, 2024128,500.00128,500.00126,900.00127,600.00124,495.674,374
Sep 30, 2024129,000.00129,400.00127,300.00127,300.00124,202.977,184
Sep 27, 2024130,100.00131,100.00129,100.00130,800.00127,617.825,632
Sep 26, 2024127,500.00128,700.00127,300.00128,700.00125,568.913,507
Sep 25, 2024125,300.00128,100.00124,300.00127,400.00124,300.545,776
Sep 24, 2024126,000.00126,000.00124,100.00124,600.00121,568.665,180
Sep 20, 2024126,900.00127,700.00125,200.00125,400.00122,349.2011,020
Sep 19, 2024127,500.00127,800.00125,800.00126,200.00123,129.733,855
Sep 18, 2024126,800.00127,500.00126,400.00127,500.00124,398.104,170
Sep 17, 2024128,200.00128,800.00125,900.00127,200.00124,105.414,712
Sep 13, 2024127,100.00128,300.00127,000.00128,200.00125,081.086,297
Sep 12, 2024126,700.00127,700.00125,900.00127,000.00123,910.274,176
Sep 11, 2024126,700.00126,800.00125,200.00126,100.00123,032.165,263
Sep 10, 2024126,600.00127,400.00126,500.00126,900.00123,812.704,309
Sep 9, 2024127,000.00127,000.00125,600.00125,900.00122,837.034,178
Sep 6, 2024127,800.00127,900.00126,900.00127,400.00124,300.543,920
Sep 5, 2024127,400.00128,300.00126,500.00126,800.00123,715.134,211
Sep 4, 2024128,100.00128,900.00127,500.00127,500.00124,398.105,087
Sep 3, 2024129,900.00129,900.00128,400.00128,900.00125,764.053,118
Sep 2, 2024129,800.00130,500.00129,500.00129,900.00126,739.722,940
Aug 30, 2024130,500.00130,600.00129,200.00129,800.00126,642.155,729
Aug 29, 2024131,000.00132,200.00130,800.00130,900.00127,715.394,464
Aug 28, 2024130,700.00131,600.00130,400.00130,700.00127,520.256,737
Aug 27, 2024128,600.00131,000.00128,500.00130,700.00127,520.253,743
Aug 26, 2024128,800.00129,300.00128,100.00128,300.00125,178.642,605
Aug 23, 2024128,400.00129,000.00128,300.00128,800.00125,666.482,485
Aug 22, 2024128,400.00128,400.00127,200.00128,400.00125,276.213,059
Aug 21, 2024128,000.00129,000.00127,600.00128,200.00125,081.083,412
Aug 20, 2024128,000.00128,600.00127,400.00127,900.00124,788.383,331
Aug 19, 2024129,100.00129,100.00127,600.00128,000.00124,885.944,252
Aug 16, 2024128,600.00129,100.00128,000.00129,100.00125,959.183,499
Aug 15, 2024127,400.00128,300.00126,500.00128,300.00125,178.644,411
Aug 14, 2024127,200.00128,200.00126,500.00128,200.00125,081.085,077
Aug 13, 2024125,800.00127,700.00125,800.00127,400.00124,300.544,529
Aug 9, 2024125,900.00126,800.00124,900.00125,000.00121,958.936,425
Aug 8, 2024125,300.00127,500.00125,000.00125,900.00122,837.033,610
Aug 7, 2024124,600.00127,400.00124,100.00125,600.00122,544.337,162
Aug 6, 2024121,300.00127,200.00121,000.00124,700.00121,666.237,244
Aug 5, 2024124,800.00125,400.00120,500.00120,700.00117,763.5410,404
Aug 2, 2024127,200.00127,800.00125,800.00127,000.00123,910.276,981
Aug 1, 2024128,400.00128,600.00127,200.00128,000.00124,885.945,153
Jul 31, 2024128,000.00129,200.00127,700.00128,600.00125,471.342,817
Jul 30, 2024 3,310.00 Dividend
Jul 30, 2024128,300.00128,600.00127,700.00128,000.00124,885.947,384
Jul 29, 2024130,200.00130,800.00129,600.00130,600.00124,193.2212,849
Jul 26, 2024130,500.00131,400.00130,400.00130,500.00124,098.122,829
Jul 25, 2024130,900.00131,400.00130,300.00130,400.00124,003.033,773
Jul 24, 2024131,500.00131,800.00130,600.00130,900.00124,478.503,953
Jul 23, 2024131,000.00131,800.00130,600.00131,200.00124,763.783,428
Jul 22, 2024132,500.00132,500.00130,500.00130,700.00124,288.304,208
Jul 19, 2024132,800.00133,300.00131,800.00132,500.00126,000.012,949
Jul 18, 2024132,600.00134,000.00132,200.00132,700.00126,190.203,680
Jul 17, 2024131,800.00132,800.00131,800.00132,500.00126,000.012,781
Jul 16, 2024132,700.00133,000.00131,700.00131,700.00125,239.253,417
Jul 12, 2024131,100.00133,200.00131,100.00132,700.00126,190.204,231
Jul 11, 2024131,500.00132,200.00131,100.00131,100.00124,668.692,875
Jul 10, 2024131,900.00132,200.00131,300.00131,300.00124,858.882,109
Jul 9, 2024131,800.00132,500.00130,900.00131,900.00125,429.452,735
Jul 8, 2024131,600.00132,700.00131,300.00131,600.00125,144.163,626
Jul 5, 2024131,800.00132,200.00131,300.00131,600.00125,144.163,145
Jul 4, 2024132,000.00132,200.00131,100.00131,800.00125,334.353,021
Jul 3, 2024130,500.00131,300.00129,900.00131,100.00124,668.693,746
Jul 2, 2024130,800.00130,800.00129,800.00130,500.00124,098.123,378
Jul 1, 2024131,900.00131,900.00130,500.00130,500.00124,098.123,737
Jun 28, 2024131,900.00131,900.00130,400.00131,600.00125,144.163,049
Jun 27, 2024132,400.00132,500.00130,700.00131,100.00124,668.693,622
Jun 26, 2024132,300.00132,700.00132,000.00132,600.00126,095.103,051
Jun 25, 2024131,800.00132,500.00131,600.00132,000.00125,524.542,837
Jun 24, 2024131,300.00131,800.00130,900.00131,500.00125,049.061,926
Jun 21, 2024131,100.00132,500.00131,000.00131,600.00125,144.166,191
Jun 20, 2024131,300.00132,400.00130,600.00131,000.00124,573.591,981
Jun 19, 2024130,500.00131,300.00130,400.00131,000.00124,573.592,526
Jun 18, 2024130,000.00131,000.00130,000.00130,500.00124,098.122,840
Jun 17, 2024130,000.00130,200.00129,500.00129,900.00123,527.553,149
Jun 14, 2024129,000.00130,000.00128,600.00129,500.00123,147.174,517
Jun 13, 2024129,500.00129,500.00128,600.00129,000.00122,671.703,859
Jun 12, 2024129,300.00129,400.00128,600.00128,900.00122,576.622,773
Jun 11, 2024130,400.00130,600.00129,100.00129,100.00122,766.802,666
Jun 10, 2024129,200.00130,900.00129,100.00130,400.00124,003.034,102
Jun 7, 2024130,700.00130,700.00129,000.00129,200.00122,861.902,573
Jun 6, 2024130,000.00130,600.00129,100.00130,400.00124,003.033,397
Jun 5, 2024131,700.00131,900.00130,000.00130,000.00123,622.653,164
Jun 4, 2024131,400.00131,900.00131,000.00131,100.00124,668.693,618
Jun 3, 2024131,000.00131,900.00130,700.00130,900.00124,478.502,887
May 31, 2024130,000.00131,000.00129,800.00130,900.00124,478.505,851
May 30, 2024131,000.00131,200.00129,100.00130,000.00123,622.656,936
May 29, 2024133,000.00133,000.00130,800.00131,100.00124,668.695,993
May 28, 2024132,000.00133,600.00132,000.00133,000.00126,475.483,892
May 27, 2024131,900.00132,000.00131,200.00131,900.00125,429.453,605
May 24, 2024132,300.00132,500.00131,300.00131,700.00125,239.254,691
May 23, 2024134,000.00134,200.00132,100.00132,600.00126,095.103,349
May 22, 2024135,100.00135,100.00134,000.00134,000.00127,426.423,253
May 21, 2024134,700.00135,200.00134,300.00134,800.00128,187.172,429
May 20, 2024135,500.00135,800.00134,400.00134,800.00128,187.173,091
May 17, 2024135,000.00135,900.00134,700.00135,500.00128,852.832,775
May 16, 2024135,400.00136,000.00134,900.00135,900.00129,233.223,366
May 15, 2024136,300.00136,500.00135,200.00135,700.00129,043.022,665
May 14, 2024136,700.00137,300.00136,200.00136,600.00129,898.882,137
May 13, 2024136,000.00137,000.00136,000.00137,000.00130,279.261,849
May 10, 2024137,800.00138,000.00135,200.00136,200.00129,518.515,418
May 9, 2024138,400.00138,800.00137,500.00137,500.00130,754.723,515
May 8, 2024138,000.00138,900.00137,500.00138,100.00131,325.284,348
May 7, 2024138,600.00138,600.00136,700.00137,900.00131,135.113,171
May 2, 2024137,200.00138,300.00137,000.00137,500.00130,754.723,195
May 1, 2024137,200.00137,600.00136,100.00136,900.00130,184.162,418
Apr 30, 2024136,500.00137,600.00136,300.00137,400.00130,659.633,936
Apr 26, 2024135,000.00136,400.00134,700.00136,400.00129,708.693,834
Apr 25, 2024135,500.00136,200.00135,300.00135,500.00128,852.832,714
Apr 24, 2024135,600.00135,600.00134,600.00135,400.00128,757.742,431
Apr 23, 2024135,000.00136,200.00134,600.00134,700.00128,092.094,660
Apr 22, 2024134,500.00135,700.00134,500.00134,800.00128,187.173,586
Apr 19, 2024135,100.00135,500.00133,700.00134,400.00127,806.804,748
Apr 18, 2024134,500.00135,400.00134,300.00135,000.00128,377.372,346
Apr 17, 2024133,800.00135,400.00133,700.00134,600.00127,996.994,038