Tokyo - Delayed Quote JPY

Hoshino Resorts REIT, Inc. (3287.T)

239,100.00
+1,900.00
+(0.80%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 2, 2025236,900.00239,200.00235,900.00239,100.00239,100.001,760
May 30, 2025240,300.00240,300.00237,100.00237,200.00237,200.002,047
May 29, 2025242,200.00242,200.00238,100.00239,200.00239,200.002,165
May 28, 2025238,400.00242,200.00238,300.00241,300.00241,300.001,708
May 27, 2025236,200.00238,400.00236,200.00238,400.00238,400.001,234
May 26, 2025235,800.00238,400.00235,100.00236,500.00236,500.001,340
May 23, 2025236,000.00237,600.00235,000.00235,000.00235,000.001,500
May 22, 2025236,900.00236,900.00234,800.00236,400.00236,400.001,215
May 21, 2025235,000.00237,300.00234,700.00235,200.00235,200.001,392
May 20, 2025235,800.00237,100.00234,100.00234,800.00234,800.002,311
May 19, 2025236,400.00236,400.00232,300.00234,700.00234,700.002,080
May 16, 2025235,400.00237,000.00234,300.00236,400.00236,400.001,731
May 15, 2025234,100.00237,600.00233,700.00236,000.00236,000.002,316
May 14, 2025233,900.00236,500.00233,200.00235,000.00235,000.001,984
May 13, 2025238,400.00239,300.00233,400.00233,800.00233,800.002,841
May 12, 2025237,000.00238,900.00236,400.00238,400.00238,400.002,771
May 9, 2025232,800.00234,500.00231,800.00234,000.00234,000.002,996
May 8, 2025230,000.00235,700.00228,300.00232,700.00232,700.004,122
May 7, 2025231,700.00231,700.00227,600.00230,000.00230,000.003,139
May 2, 2025225,500.00232,000.00225,500.00230,000.00230,000.003,856
May 1, 2025219,500.00227,200.00219,500.00224,300.00224,300.003,185
Apr 30, 2025214,600.00219,900.00213,300.00219,600.00219,600.002,469
Apr 28, 2025 4610 Dividend
Apr 28, 2025212,000.00214,900.00210,000.00214,300.00214,300.003,261
Apr 25, 2025213,500.00216,900.00213,400.00216,600.00211,990.006,401
Apr 24, 2025217,100.00217,400.00213,600.00214,500.00209,934.701,745
Apr 23, 2025216,300.00217,000.00214,800.00216,200.00211,598.521,914
Apr 22, 2025214,900.00216,300.00213,600.00215,500.00210,913.422,013
Apr 21, 2025210,000.00215,000.00209,600.00214,000.00209,445.342,331
Apr 18, 2025207,000.00209,900.00206,000.00209,200.00204,747.501,804
Apr 17, 2025204,800.00206,900.00204,800.00205,200.00200,832.641,262
Apr 16, 2025207,000.00207,000.00204,400.00205,500.00201,126.251,637
Apr 15, 2025207,300.00207,700.00205,100.00205,500.00201,126.251,654
Apr 14, 2025205,100.00207,300.00203,800.00206,100.00201,713.482,082
Apr 11, 2025202,700.00203,900.00201,000.00203,200.00198,875.201,771
Apr 10, 2025204,100.00206,100.00202,700.00204,400.00200,049.662,915
Apr 9, 2025199,000.00203,900.00199,000.00203,300.00198,973.082,829
Apr 8, 2025197,000.00203,500.00197,000.00200,000.00195,743.312,900
Apr 7, 2025190,000.00195,300.00185,400.00192,700.00188,598.675,737
Apr 4, 2025200,000.00202,000.00197,800.00199,000.00194,764.593,187
Apr 3, 2025200,000.00202,000.00198,000.00201,800.00197,505.003,812
Apr 2, 2025204,700.00204,700.00201,200.00202,000.00197,700.752,407
Apr 1, 2025202,500.00204,300.00202,300.00203,200.00198,875.202,085
Mar 31, 2025205,100.00205,500.00202,700.00202,700.00198,385.843,378
Mar 28, 2025205,900.00207,000.00204,700.00206,100.00201,713.482,403
Mar 27, 2025204,100.00207,500.00204,100.00207,500.00203,083.691,804
Mar 26, 2025205,500.00205,900.00203,700.00204,500.00200,147.534,274
Mar 25, 2025208,500.00209,200.00206,300.00206,300.00201,909.222,345
Mar 24, 2025205,500.00208,200.00205,500.00207,300.00202,887.941,479
Mar 21, 2025205,600.00207,100.00204,500.00204,500.00200,147.531,924
Mar 19, 2025204,300.00205,500.00203,500.00204,600.00200,245.411,456
Mar 18, 2025200,600.00204,300.00200,200.00204,300.00199,951.802,300
Mar 17, 2025202,400.00202,400.00199,700.00200,600.00196,330.551,407
Mar 14, 2025198,400.00201,400.00198,200.00201,000.00196,722.032,447
Mar 13, 2025197,200.00199,100.00197,100.00199,100.00194,862.472,549
Mar 12, 2025198,500.00198,500.00196,500.00197,100.00192,905.032,573
Mar 11, 2025197,400.00199,400.00196,700.00199,300.00195,058.202,107
Mar 10, 2025197,700.00198,500.00197,200.00197,500.00193,296.521,500
Mar 7, 2025199,200.00199,700.00197,000.00197,700.00193,492.272,872
Mar 6, 2025197,600.00201,400.00197,600.00198,900.00194,666.722,387
Mar 5, 2025201,100.00201,800.00197,500.00197,500.00193,296.525,379
Mar 4, 2025203,800.00203,900.00201,100.00201,100.00196,819.912,085
Mar 3, 2025205,600.00206,500.00203,800.00204,200.00199,853.921,322
Feb 28, 2025204,700.00206,800.00202,900.00202,900.00198,581.592,882
Feb 27, 2025203,800.00205,300.00203,000.00205,300.00200,930.522,405
Feb 26, 2025203,900.00203,900.00201,100.00203,600.00199,266.693,115
Feb 25, 2025203,700.00204,300.00202,200.00202,300.00197,994.361,552
Feb 21, 2025203,500.00203,900.00202,200.00202,500.00198,190.111,978
Feb 20, 2025204,100.00204,800.00203,200.00203,500.00199,168.811,327
Feb 19, 2025206,000.00207,300.00203,900.00204,400.00200,049.661,692
Feb 18, 2025208,800.00209,300.00206,100.00206,200.00201,811.361,413
Feb 17, 2025207,600.00208,600.00206,500.00207,400.00202,985.811,816
Feb 14, 2025206,300.00207,600.00205,400.00206,300.00201,909.221,935
Feb 13, 2025203,400.00206,400.00202,500.00205,300.00200,930.522,690
Feb 12, 2025204,000.00205,500.00201,600.00203,200.00198,875.201,978
Feb 10, 2025202,600.00203,700.00202,200.00203,300.00198,973.082,096
Feb 7, 2025204,100.00205,000.00201,400.00201,900.00197,602.883,264
Feb 6, 2025204,400.00205,300.00203,600.00205,300.00200,930.521,929
Feb 5, 2025205,000.00205,300.00202,200.00203,100.00198,777.332,737
Feb 4, 2025206,800.00207,200.00203,600.00204,000.00199,658.172,290
Feb 3, 2025208,500.00209,300.00205,000.00205,200.00200,832.642,182
Jan 31, 2025210,000.00210,000.00207,200.00207,200.00202,790.062,228
Jan 30, 2025207,800.00209,500.00206,100.00208,700.00204,258.142,951
Jan 29, 2025212,400.00212,700.00208,100.00208,400.00203,964.534,034
Jan 28, 2025209,900.00213,500.00208,700.00210,700.00206,215.583,731
Jan 27, 2025205,600.00209,100.00205,600.00209,100.00204,649.633,360
Jan 24, 2025203,200.00207,100.00202,500.00205,000.00200,636.893,510
Jan 23, 2025205,200.00205,700.00202,900.00203,900.00199,560.313,245
Jan 22, 2025207,800.00208,400.00205,200.00205,200.00200,832.642,986
Jan 21, 2025208,500.00209,500.00207,100.00207,700.00203,279.421,714
Jan 20, 2025205,400.00208,700.00205,300.00208,200.00203,768.782,408
Jan 17, 2025206,200.00209,900.00206,000.00207,900.00203,475.173,076
Jan 16, 2025209,000.00209,900.00207,000.00207,900.00203,475.173,577
Jan 15, 2025205,400.00210,400.00204,800.00210,000.00205,530.474,137
Jan 14, 2025212,400.00215,700.00211,000.00211,000.00206,509.193,687
Jan 10, 2025214,000.00214,300.00211,600.00211,800.00207,292.172,689
Jan 9, 2025216,400.00216,400.00212,700.00214,800.00210,228.312,424
Jan 8, 2025217,600.00219,000.00216,500.00216,800.00212,185.752,181
Jan 7, 2025222,500.00222,500.00217,700.00218,500.00213,849.563,156
Jan 6, 2025225,000.00227,900.00220,600.00220,600.00215,904.883,003
Dec 30, 2024224,500.00226,000.00222,700.00223,400.00218,645.282,094
Dec 27, 2024221,500.00224,100.00221,100.00223,100.00218,351.662,177
Dec 26, 2024219,000.00221,500.00218,600.00221,500.00216,785.723,539
Dec 25, 2024219,000.00220,000.00217,300.00219,300.00214,632.552,384
Dec 24, 2024219,700.00220,300.00217,000.00219,800.00215,121.892,567
Dec 23, 2024218,000.00221,900.00217,600.00221,100.00216,394.233,706
Dec 20, 2024222,600.00224,000.00218,500.00218,500.00213,849.563,280
Dec 19, 2024221,200.00224,700.00215,200.00222,400.00217,666.562,828
Dec 18, 2024224,000.00225,500.00219,700.00223,600.00218,841.022,957
Dec 17, 2024228,100.00228,600.00223,400.00224,400.00219,624.002,626
Dec 16, 2024227,700.00230,500.00226,900.00227,600.00222,755.892,850
Dec 13, 2024228,000.00230,700.00227,300.00229,300.00224,419.703,854
Dec 12, 2024230,700.00232,300.00229,000.00231,700.00226,768.632,807
Dec 11, 2024229,000.00230,700.00227,200.00230,000.00225,104.812,082
Dec 10, 2024226,200.00231,000.00225,700.00228,600.00223,734.612,551
Dec 9, 2024227,100.00227,900.00225,000.00226,600.00221,777.171,928
Dec 6, 2024223,400.00228,900.00223,400.00228,200.00223,343.132,287
Dec 5, 2024221,700.00224,700.00221,500.00223,400.00218,645.281,843
Dec 4, 2024221,600.00222,800.00220,900.00220,900.00216,198.481,182
Dec 3, 2024220,900.00221,500.00219,100.00221,500.00216,785.721,641
Dec 2, 2024220,900.00221,500.00219,000.00220,700.00216,002.751,862
Nov 29, 2024222,500.00223,400.00220,900.00220,900.00216,198.481,208
Nov 28, 2024224,300.00224,500.00222,600.00223,700.00218,938.891,031
Nov 27, 2024223,900.00224,800.00221,500.00222,200.00217,470.811,401
Nov 26, 2024223,800.00225,700.00223,100.00224,500.00219,721.86887
Nov 25, 2024221,000.00226,400.00221,000.00223,800.00219,036.773,154
Nov 22, 2024220,000.00222,400.00219,700.00220,500.00215,807.002,215
Nov 21, 2024225,500.00226,800.00218,500.00220,700.00216,002.754,053
Nov 20, 2024226,700.00228,300.00226,200.00228,100.00223,245.251,922
Nov 19, 2024228,000.00229,300.00226,900.00227,800.00222,951.631,794
Nov 18, 2024223,100.00228,300.00222,600.00227,300.00222,462.271,859
Nov 15, 2024221,500.00226,200.00221,500.00223,500.00218,743.161,984
Nov 14, 2024223,800.00224,800.00221,500.00221,700.00216,981.451,659
Nov 13, 2024226,400.00227,000.00223,500.00223,600.00218,841.022,324
Nov 12, 2024226,900.00229,300.00226,900.00227,400.00222,560.142,257
Nov 11, 2024228,000.00228,900.00225,800.00227,100.00222,266.531,277
Nov 8, 2024229,100.00229,800.00226,400.00227,600.00222,755.891,287
Nov 7, 2024230,700.00232,000.00228,200.00228,700.00223,832.472,000
Nov 6, 2024226,900.00232,500.00226,800.00232,500.00227,551.592,572
Nov 5, 2024229,000.00231,400.00225,300.00226,000.00221,189.942,052
Nov 1, 2024230,400.00232,600.00230,000.00230,900.00225,985.662,034
Oct 31, 2024229,600.00232,000.00227,100.00231,500.00226,572.883,460
Oct 30, 2024 2:1 Stock Splits
Oct 30, 2024228,400.00232,200.00226,800.00229,900.00225,006.942,845
Oct 29, 2024231,750.00234,250.00231,750.00233,250.00228,285.646,642
Oct 28, 2024229,250.00233,500.00228,250.00232,500.00227,551.591,728
Oct 25, 2024228,500.00230,000.00227,000.00229,500.00224,615.451,696
Oct 24, 2024229,500.00229,500.00227,750.00228,500.00223,636.732,474
Oct 23, 2024230,250.00232,250.00229,250.00230,750.00225,838.842,322
Oct 22, 2024233,500.00234,000.00229,750.00231,000.00226,083.533,368
Oct 21, 2024234,250.00235,500.00232,500.00234,750.00229,753.702,042
Oct 18, 2024237,000.00237,000.00233,500.00234,250.00229,264.362,500
Oct 17, 2024235,750.00236,500.00235,250.00235,500.00230,487.751,490
Oct 16, 2024239,000.00239,000.00235,000.00235,000.00229,998.393,032
Oct 15, 2024240,250.00241,250.00237,000.00240,000.00234,891.972,986
Oct 11, 2024239,250.00241,000.00237,750.00240,500.00235,381.332,450
Oct 10, 2024240,250.00240,250.00238,250.00239,000.00233,913.25898
Oct 9, 2024239,000.00241,250.00238,750.00239,250.00234,157.941,170
Oct 8, 2024240,000.00240,750.00237,750.00237,750.00232,689.861,320
Oct 7, 2024242,250.00242,750.00239,000.00239,000.00233,913.251,392
Oct 4, 2024240,750.00242,750.00238,500.00242,000.00236,849.412,020
Oct 3, 2024238,500.00243,250.00238,500.00242,000.00236,849.411,998
Oct 2, 2024240,250.00240,250.00236,500.00236,750.00231,711.141,858
Oct 1, 2024245,250.00245,250.00240,000.00240,000.00234,891.971,836
Sep 30, 2024245,500.00245,500.00242,500.00245,250.00240,030.232,244
Sep 27, 2024248,000.00248,250.00246,250.00247,000.00241,742.981,520
Sep 26, 2024244,750.00247,250.00244,500.00247,250.00241,987.671,312
Sep 25, 2024242,000.00244,500.00241,250.00243,750.00238,562.161,346
Sep 24, 2024245,000.00245,000.00241,000.00242,500.00237,338.771,838
Sep 20, 2024243,250.00247,750.00243,250.00244,250.00239,051.527,400
Sep 19, 2024239,750.00242,500.00239,250.00242,500.00237,338.771,430
Sep 18, 2024238,750.00240,250.00237,500.00240,000.00234,891.971,150
Sep 17, 2024238,000.00239,250.00235,750.00238,250.00233,179.221,568
Sep 13, 2024242,250.00242,250.00238,000.00238,000.00232,934.552,142
Sep 12, 2024240,250.00241,250.00238,500.00240,750.00235,626.021,046
Sep 11, 2024242,000.00242,000.00236,750.00237,250.00232,200.501,786
Sep 10, 2024241,500.00243,750.00241,250.00241,250.00236,115.381,682
Sep 9, 2024241,000.00241,750.00238,750.00239,000.00233,913.251,952
Sep 6, 2024245,000.00245,250.00242,250.00242,250.00237,094.081,902
Sep 5, 2024237,000.00244,750.00237,000.00242,000.00236,849.413,708
Sep 4, 2024250,000.00253,000.00240,500.00240,500.00235,381.334,088
Sep 3, 2024253,500.00253,500.00251,500.00252,500.00247,125.921,378
Sep 2, 2024255,000.00255,500.00251,500.00252,500.00247,125.921,292
Aug 30, 2024252,500.00253,500.00250,500.00253,500.00248,104.642,050
Aug 29, 2024256,500.00257,000.00253,000.00255,000.00249,572.722,406
Aug 28, 2024256,000.00258,500.00254,500.00258,500.00252,998.232,640
Aug 27, 2024255,000.00257,500.00255,000.00256,500.00251,040.801,454
Aug 26, 2024253,500.00257,000.00253,500.00256,500.00251,040.801,732
Aug 23, 2024253,000.00254,000.00250,000.00253,500.00248,104.641,394
Aug 22, 2024252,500.00252,500.00250,500.00251,500.00246,147.22880
Aug 21, 2024252,000.00254,500.00252,000.00252,500.00247,125.921,072
Aug 20, 2024255,000.00255,500.00252,500.00254,500.00249,083.361,330
Aug 19, 2024256,000.00256,000.00252,000.00253,500.00248,104.641,388
Aug 16, 2024255,500.00258,000.00254,500.00255,500.00250,062.081,434
Aug 15, 2024251,000.00255,500.00248,750.00255,500.00250,062.081,958
Aug 14, 2024248,750.00251,500.00248,500.00251,500.00246,147.221,608
Aug 13, 2024246,250.00250,500.00245,500.00249,500.00244,189.782,318
Aug 9, 2024252,500.00252,500.00245,500.00245,500.00240,274.913,254
Aug 8, 2024249,000.00255,000.00249,000.00252,000.00246,636.582,106
Aug 7, 2024249,500.00254,000.00247,500.00247,750.00242,477.033,298
Aug 6, 2024240,500.00254,000.00238,750.00251,500.00246,147.224,504
Aug 5, 2024245,000.00248,000.00236,250.00237,000.00231,955.833,998
Aug 2, 2024254,500.00254,500.00248,500.00248,500.00243,211.062,736
Aug 1, 2024259,000.00259,000.00253,500.00256,000.00250,551.441,648
Jul 31, 2024257,000.00260,000.00257,000.00259,500.00253,976.94830
Jul 30, 2024259,500.00260,500.00257,000.00257,000.00251,530.161,116
Jul 29, 2024257,500.00260,000.00256,000.00259,500.00253,976.941,234
Jul 26, 2024257,500.00259,000.00256,500.00258,000.00252,508.881,000
Jul 25, 2024260,000.00260,000.00256,000.00256,000.00250,551.441,270
Jul 24, 2024263,000.00264,500.00260,000.00260,500.00254,955.661,150
Jul 23, 2024263,500.00264,000.00261,000.00262,000.00256,423.731,002
Jul 22, 2024263,000.00264,000.00261,000.00262,500.00256,913.091,092
Jul 19, 2024268,500.00268,500.00260,000.00263,000.00257,402.451,724
Jul 18, 2024266,500.00269,500.00265,000.00266,500.00260,827.971,450
Jul 17, 2024265,500.00266,000.00263,500.00266,000.00260,338.611,130
Jul 16, 2024264,500.00266,000.00263,500.00265,500.00259,849.251,416
Jul 12, 2024260,000.00265,000.00260,000.00264,000.00258,381.171,826
Jul 11, 2024258,000.00260,500.00257,000.00259,500.00253,976.941,102
Jul 10, 2024259,000.00260,000.00255,000.00256,500.00251,040.801,372
Jul 9, 2024260,500.00261,000.00257,500.00259,500.00253,976.941,242
Jul 8, 2024257,000.00261,500.00257,000.00261,000.00255,445.021,178
Jul 5, 2024262,500.00262,500.00259,000.00259,000.00253,487.591,392
Jul 4, 2024259,500.00262,500.00258,000.00262,500.00256,913.091,046
Jul 3, 2024258,500.00259,500.00256,000.00258,500.00252,998.231,486
Jul 2, 2024256,500.00258,500.00253,500.00258,500.00252,998.232,408
Jul 1, 2024260,500.00260,500.00257,000.00257,500.00252,019.521,952
Jun 28, 2024265,000.00265,000.00260,500.00260,500.00254,955.661,166
Jun 27, 2024268,000.00268,500.00264,000.00265,500.00259,849.251,806
Jun 26, 2024269,000.00269,000.00265,500.00268,000.00262,296.031,422
Jun 25, 2024267,500.00268,500.00266,500.00267,500.00261,806.671,518
Jun 24, 2024266,000.00267,000.00264,500.00267,000.00261,317.311,538
Jun 21, 2024262,500.00267,500.00262,500.00264,000.00258,381.172,308
Jun 20, 2024265,000.00270,500.00261,500.00263,000.00257,402.452,916
Jun 19, 2024255,000.00266,000.00253,000.00266,000.00260,338.615,394
Jun 18, 2024256,000.00257,000.00251,000.00255,000.00249,572.723,474
Jun 17, 2024258,000.00258,000.00253,000.00254,500.00249,083.362,368
Jun 14, 2024257,500.00259,500.00256,500.00257,000.00251,530.161,802
Jun 13, 2024257,000.00259,000.00256,500.00256,500.00251,040.803,454
Jun 12, 2024261,500.00262,000.00258,500.00258,500.00252,998.232,054
Jun 11, 2024262,500.00264,500.00260,000.00260,000.00254,466.302,750
Jun 10, 2024259,500.00262,500.00256,500.00262,500.00256,913.093,474
Jun 7, 2024263,500.00263,500.00257,000.00258,500.00252,998.235,416
Jun 6, 2024263,500.00264,500.00258,000.00262,000.00256,423.7331,870
Jun 5, 2024262,000.00268,500.00260,500.00267,500.00261,806.6722,178
Jun 4, 2024255,500.00263,000.00254,500.00260,500.00254,955.667,158
Jun 3, 2024260,000.00260,000.00255,500.00257,000.00251,530.163,944