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

Tokyo - Delayed Quote JPY

Tosei Reit Investment Corporation (3451.T)

126,700.00
+1,400.00
+(1.12%)
As of 2:10:09 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 1, 2025125,200.00127,200.00125,200.00126,700.00126,700.00604
Apr 30, 2025125,000.00125,700.00124,800.00125,300.00125,300.001,600
Apr 28, 2025 3710 Dividend
Apr 28, 2025125,400.00126,100.00125,200.00125,400.00125,400.002,298
Apr 25, 2025129,400.00129,800.00129,000.00129,300.00125,590.00929
Apr 24, 2025130,400.00130,400.00129,200.00129,300.00125,590.00777
Apr 23, 2025130,800.00130,900.00129,900.00129,900.00126,172.78533
Apr 22, 2025130,400.00130,800.00130,000.00130,600.00126,852.70558
Apr 21, 2025129,800.00130,400.00129,400.00130,400.00126,658.44440
Apr 18, 2025129,900.00130,500.00129,500.00129,800.00126,075.66445
Apr 17, 2025128,900.00129,900.00128,400.00129,900.00126,172.781,106
Apr 16, 2025129,600.00129,600.00128,200.00129,100.00125,395.74571
Apr 15, 2025129,000.00129,700.00128,300.00128,600.00124,910.091,054
Apr 14, 2025129,000.00130,000.00128,900.00129,000.00125,298.61814
Apr 11, 2025128,100.00128,700.00127,200.00128,400.00124,715.821,068
Apr 10, 2025126,600.00129,300.00126,400.00128,800.00125,104.341,651
Apr 9, 2025127,600.00127,700.00125,300.00126,000.00122,384.691,697
Apr 8, 2025126,000.00129,000.00125,500.00127,600.00123,938.782,257
Apr 7, 2025124,600.00126,100.00122,600.00123,000.00119,470.772,271
Apr 4, 2025128,000.00128,700.00127,200.00128,100.00124,424.431,558
Apr 3, 2025129,000.00129,100.00127,700.00128,900.00125,201.481,364
Apr 2, 2025131,400.00131,400.00129,200.00130,100.00126,367.05948
Apr 1, 2025131,600.00132,100.00130,100.00130,700.00126,949.831,035
Mar 31, 2025132,300.00132,400.00130,700.00130,700.00126,949.831,070
Mar 28, 2025130,500.00133,000.00130,500.00133,000.00129,183.84972
Mar 27, 2025131,300.00134,000.00129,700.00129,700.00125,978.522,202
Mar 26, 2025130,800.00132,000.00130,400.00132,000.00128,212.53915
Mar 25, 2025131,000.00131,800.00130,600.00130,600.00126,852.70588
Mar 24, 2025129,700.00131,200.00129,700.00130,900.00127,144.09460
Mar 21, 2025130,900.00130,900.00129,400.00129,400.00125,687.13747
Mar 19, 2025130,800.00130,900.00130,100.00130,700.00126,949.83608
Mar 18, 2025128,600.00130,500.00128,600.00130,500.00126,755.57430
Mar 17, 2025128,500.00129,300.00128,200.00128,600.00124,910.09468
Mar 14, 2025128,800.00129,000.00128,100.00128,600.00124,910.09818
Mar 13, 2025129,200.00129,400.00127,900.00128,100.00124,424.43396
Mar 12, 2025127,100.00128,600.00127,100.00127,800.00124,133.04384
Mar 11, 2025127,500.00128,400.00127,200.00127,400.00123,744.52585
Mar 10, 2025128,100.00129,500.00127,800.00127,800.00124,133.04552
Mar 7, 2025129,600.00130,000.00128,700.00128,700.00125,007.22487
Mar 6, 2025129,700.00130,200.00129,600.00130,100.00126,367.05550
Mar 5, 2025129,200.00129,900.00128,500.00129,400.00125,687.13906
Mar 4, 2025130,500.00130,800.00129,200.00129,300.00125,590.00619
Mar 3, 2025131,500.00131,500.00130,200.00131,200.00127,435.48704
Feb 28, 2025130,600.00132,400.00130,100.00130,100.00126,367.05795
Feb 27, 2025131,000.00131,900.00130,400.00131,900.00128,115.40712
Feb 26, 2025130,400.00130,900.00129,300.00130,600.00126,852.701,099
Feb 25, 2025128,500.00129,800.00128,500.00129,800.00126,075.66661
Feb 21, 2025129,500.00129,500.00128,500.00128,500.00124,812.95485
Feb 20, 2025128,500.00129,100.00128,200.00129,100.00125,395.74386
Feb 19, 2025129,200.00129,800.00128,100.00128,600.00124,910.09715
Feb 18, 2025129,300.00129,300.00128,400.00129,300.00125,590.00648
Feb 17, 2025128,000.00129,100.00127,800.00129,100.00125,395.74628
Feb 14, 2025126,600.00128,000.00126,600.00128,000.00124,327.30726
Feb 13, 2025126,200.00127,400.00126,200.00127,400.00123,744.52453
Feb 12, 2025125,300.00126,100.00125,300.00125,900.00122,287.55558
Feb 10, 2025125,900.00126,000.00125,200.00125,200.00121,607.64918
Feb 7, 2025126,800.00127,000.00125,700.00126,600.00122,967.47754
Feb 6, 2025127,200.00127,800.00126,000.00126,800.00123,161.731,112
Feb 5, 2025127,800.00127,800.00126,400.00127,200.00123,550.26645
Feb 4, 2025128,600.00128,600.00126,700.00127,200.00123,550.26564
Feb 3, 2025128,000.00128,800.00127,700.00128,300.00124,618.70670
Jan 31, 2025130,000.00130,000.00128,600.00128,600.00124,910.09539
Jan 30, 2025129,000.00129,600.00128,700.00129,200.00125,492.87734
Jan 29, 2025130,400.00130,500.00129,400.00129,500.00125,784.261,041
Jan 28, 2025128,000.00130,200.00128,000.00128,700.00125,007.221,050
Jan 27, 2025126,900.00128,100.00126,400.00128,000.00124,327.301,808
Jan 24, 2025125,800.00127,400.00125,700.00126,200.00122,578.951,372
Jan 23, 2025126,200.00126,200.00125,100.00125,800.00122,190.42354
Jan 22, 2025125,200.00125,900.00125,200.00125,400.00121,801.911,985
Jan 21, 2025125,700.00126,300.00125,000.00125,900.00122,287.55499
Jan 20, 2025125,000.00125,900.00124,900.00125,500.00121,899.03474
Jan 17, 2025124,800.00125,500.00124,600.00124,900.00121,316.25510
Jan 16, 2025125,100.00125,700.00124,700.00125,400.00121,801.91424
Jan 15, 2025125,400.00125,600.00124,600.00125,300.00121,704.77330
Jan 14, 2025126,100.00126,400.00125,000.00125,000.00121,413.38632
Jan 10, 2025125,200.00126,600.00125,200.00126,500.00122,870.34485
Jan 9, 2025126,100.00126,400.00125,200.00126,000.00122,384.691,047
Jan 8, 2025127,100.00127,700.00126,000.00126,000.00122,384.69892
Jan 7, 2025127,400.00127,900.00126,500.00127,100.00123,453.131,075
Jan 6, 2025126,100.00128,400.00126,100.00127,300.00123,647.381,241
Dec 30, 2024128,100.00130,000.00126,100.00126,100.00122,481.821,060
Dec 27, 2024126,500.00128,000.00126,400.00127,600.00123,938.78978
Dec 26, 2024124,000.00126,500.00124,000.00126,100.00122,481.821,362
Dec 25, 2024125,000.00125,000.00123,000.00124,400.00120,830.591,020
Dec 24, 2024122,500.00124,200.00122,500.00123,700.00120,150.68896
Dec 23, 2024122,800.00123,400.00122,400.00122,600.00119,082.24845
Dec 20, 2024121,700.00124,000.00121,700.00123,100.00119,567.901,249
Dec 19, 2024122,200.00123,100.00121,600.00122,300.00118,790.851,040
Dec 18, 2024120,600.00122,200.00120,500.00121,800.00118,305.201,452
Dec 17, 2024121,300.00121,300.00120,600.00120,800.00117,333.891,078
Dec 16, 2024121,300.00121,600.00120,800.00121,300.00117,819.551,018
Dec 13, 2024122,000.00122,400.00121,200.00121,300.00117,819.551,400
Dec 12, 2024122,200.00122,200.00121,700.00122,000.00118,499.46600
Dec 11, 2024121,500.00122,500.00121,200.00122,500.00118,985.111,089
Dec 10, 2024121,700.00121,700.00120,700.00121,700.00118,208.071,262
Dec 9, 2024121,500.00121,700.00120,700.00121,700.00118,208.071,725
Dec 6, 2024121,500.00122,400.00121,400.00122,200.00118,693.721,310
Dec 5, 2024122,800.00122,900.00121,900.00122,100.00118,596.591,051
Dec 4, 2024124,100.00124,100.00122,700.00122,800.00119,276.51664
Dec 3, 2024123,900.00124,100.00123,200.00124,100.00120,539.20942
Dec 2, 2024124,000.00124,400.00123,600.00123,600.00120,053.55745
Nov 29, 2024125,000.00125,100.00124,000.00124,000.00120,442.07439
Nov 28, 2024124,200.00125,000.00124,000.00125,000.00121,413.38550
Nov 27, 2024124,800.00124,800.00123,600.00124,300.00120,733.47776
Nov 26, 2024124,400.00125,000.00123,900.00124,500.00120,927.73817
Nov 25, 2024125,400.00126,000.00124,200.00124,200.00120,636.34896
Nov 22, 2024124,700.00125,400.00124,600.00125,400.00121,801.91535
Nov 21, 2024125,000.00125,100.00124,600.00125,100.00121,510.51436
Nov 20, 2024124,500.00125,400.00124,300.00124,800.00121,219.12517
Nov 19, 2024123,900.00125,400.00123,900.00124,500.00120,927.73930
Nov 18, 2024123,500.00124,500.00123,100.00124,400.00120,830.59947
Nov 15, 2024123,100.00124,100.00123,100.00124,000.00120,442.07742
Nov 14, 2024124,000.00124,000.00122,700.00123,400.00119,859.29784
Nov 13, 2024124,700.00124,900.00123,700.00124,400.00120,830.59804
Nov 12, 2024124,000.00125,200.00124,000.00124,400.00120,830.59883
Nov 11, 2024124,400.00124,400.00123,000.00124,200.00120,636.34691
Nov 8, 2024122,800.00124,200.00122,500.00124,000.00120,442.071,482
Nov 7, 2024124,600.00125,100.00122,500.00122,500.00118,985.112,015
Nov 6, 2024123,300.00125,800.00123,300.00125,700.00122,093.301,272
Nov 5, 2024124,100.00124,300.00122,600.00123,700.00120,150.681,582
Nov 1, 2024126,100.00126,100.00122,600.00124,000.00120,442.072,225
Oct 31, 2024126,400.00127,500.00126,200.00126,200.00122,578.951,049
Oct 30, 2024 3761 Dividend
Oct 30, 2024126,800.00127,500.00126,100.00126,400.00122,773.213,554
Oct 29, 2024131,200.00131,200.00130,000.00130,700.00123,296.741,410
Oct 28, 2024128,500.00130,900.00128,300.00130,900.00123,485.421,450
Oct 25, 2024129,500.00129,500.00128,200.00128,900.00121,598.701,024
Oct 24, 2024129,900.00130,400.00129,300.00129,300.00121,976.05862
Oct 23, 2024130,000.00130,600.00129,400.00130,600.00123,202.41808
Oct 22, 2024130,800.00130,800.00129,800.00130,200.00122,825.071,094
Oct 21, 2024130,900.00131,300.00130,400.00131,300.00123,862.76582
Oct 18, 2024131,200.00131,400.00130,300.00130,900.00123,485.42615
Oct 17, 2024130,900.00131,600.00130,400.00130,500.00123,108.081,112
Oct 16, 2024131,400.00132,500.00130,300.00130,800.00123,391.091,287
Oct 15, 2024133,000.00133,300.00131,900.00131,900.00124,428.77902
Oct 11, 2024132,900.00133,100.00132,500.00132,800.00125,277.80603
Oct 10, 2024133,700.00133,700.00132,600.00132,800.00125,277.80492
Oct 9, 2024133,100.00133,900.00132,000.00133,200.00125,655.141,237
Oct 8, 2024134,300.00134,300.00133,100.00133,200.00125,655.14842
Oct 7, 2024136,200.00136,200.00134,200.00134,400.00126,787.161,000
Oct 4, 2024136,600.00136,600.00135,200.00135,200.00127,541.86762
Oct 3, 2024136,400.00136,800.00136,000.00136,000.00128,296.53515
Oct 2, 2024136,600.00136,700.00136,000.00136,100.00128,390.87833
Oct 1, 2024138,000.00138,000.00136,600.00136,600.00128,862.55727
Sep 30, 2024138,300.00138,300.00137,000.00137,300.00129,522.901,110
Sep 27, 2024137,900.00139,900.00137,900.00139,900.00131,975.631,067
Sep 26, 2024137,000.00138,200.00137,000.00138,200.00130,371.93531
Sep 25, 2024138,000.00138,000.00136,100.00137,300.00129,522.90594
Sep 24, 2024137,100.00137,800.00136,600.00137,500.00129,711.58575
Sep 20, 2024138,100.00139,200.00136,600.00136,600.00128,862.551,239
Sep 19, 2024138,100.00138,300.00137,300.00137,800.00129,994.57321
Sep 18, 2024137,000.00138,100.00136,800.00138,100.00130,277.59363
Sep 17, 2024136,500.00137,200.00136,000.00137,000.00129,239.90222
Sep 13, 2024136,900.00137,200.00136,000.00136,800.00129,051.22912
Sep 12, 2024135,800.00136,400.00135,200.00136,200.00128,485.211,886
Sep 11, 2024136,400.00136,500.00134,800.00135,400.00127,730.521,286
Sep 10, 2024136,000.00138,500.00135,400.00137,300.00129,522.90907
Sep 9, 2024133,900.00136,000.00133,800.00135,500.00127,824.86833
Sep 6, 2024136,300.00136,600.00135,200.00135,200.00127,541.86796
Sep 5, 2024136,500.00138,000.00136,000.00136,300.00128,579.55625
Sep 4, 2024137,300.00138,300.00136,700.00136,800.00129,051.221,150
Sep 3, 2024138,400.00138,700.00137,500.00138,000.00130,183.25619
Sep 2, 2024138,900.00140,400.00138,400.00138,800.00130,937.94529
Aug 30, 2024139,100.00140,400.00138,300.00139,000.00131,126.611,125
Aug 29, 2024139,900.00140,500.00138,700.00139,100.00131,220.94720
Aug 28, 2024138,800.00140,500.00138,300.00139,800.00131,881.301,133
Aug 27, 2024137,200.00138,800.00137,200.00138,800.00130,937.94447
Aug 26, 2024136,000.00137,800.00136,000.00137,800.00129,994.57467
Aug 23, 2024136,600.00137,200.00136,000.00136,000.00128,296.53315
Aug 22, 2024137,000.00137,100.00135,800.00136,600.00128,862.55391
Aug 21, 2024136,900.00137,800.00136,600.00137,000.00129,239.90453
Aug 20, 2024136,700.00137,600.00136,600.00137,600.00129,805.91411
Aug 19, 2024136,700.00137,100.00135,500.00135,700.00128,013.53541
Aug 16, 2024136,900.00137,500.00136,000.00137,500.00129,711.58432
Aug 15, 2024134,800.00136,400.00134,000.00136,400.00128,673.88510
Aug 14, 2024134,000.00134,800.00133,000.00134,800.00127,164.511,162
Aug 13, 2024133,600.00134,900.00133,500.00134,000.00126,409.82887
Aug 9, 2024133,900.00136,100.00132,900.00133,300.00125,749.481,255
Aug 8, 2024134,200.00136,300.00133,400.00133,900.00126,315.49689
Aug 7, 2024130,500.00136,300.00130,500.00133,600.00126,032.481,266
Aug 6, 2024133,500.00134,900.00131,700.00133,000.00125,466.471,336
Aug 5, 2024134,100.00134,400.00121,100.00130,600.00123,202.413,032
Aug 2, 2024139,500.00139,500.00136,300.00137,000.00129,239.902,255
Aug 1, 2024141,800.00141,800.00138,900.00140,000.00132,069.97763
Jul 31, 2024141,200.00142,100.00141,100.00141,600.00133,579.33530
Jul 30, 2024140,500.00142,000.00140,100.00141,400.00133,390.662,435
Jul 29, 2024139,700.00141,000.00139,100.00140,700.00132,730.33800
Jul 26, 2024138,800.00139,900.00138,700.00139,200.00131,315.28637
Jul 25, 2024138,400.00138,900.00138,000.00138,800.00130,937.94479
Jul 24, 2024138,300.00139,400.00138,300.00139,100.00131,220.94475
Jul 23, 2024139,100.00139,300.00138,000.00138,300.00130,466.27560
Jul 22, 2024140,000.00140,000.00138,100.00139,400.00131,503.95603
Jul 19, 2024140,400.00141,000.00139,600.00140,200.00132,258.63399
Jul 18, 2024140,000.00141,100.00139,800.00140,700.00132,730.33528
Jul 17, 2024139,400.00139,600.00138,900.00139,600.00131,692.612,583
Jul 16, 2024139,300.00139,400.00138,900.00139,200.00131,315.28323
Jul 12, 2024137,200.00139,000.00137,200.00138,900.00131,032.28845
Jul 11, 2024137,200.00138,100.00137,200.00137,600.00129,805.91388
Jul 10, 2024137,300.00137,800.00137,100.00137,100.00129,334.23319
Jul 9, 2024138,400.00138,400.00136,900.00137,300.00129,522.90802
Jul 8, 2024139,500.00139,500.00138,300.00138,400.00130,560.59839
Jul 5, 2024138,100.00139,000.00137,800.00138,900.00131,032.28480
Jul 4, 2024137,700.00138,700.00137,400.00138,700.00130,843.60329
Jul 3, 2024138,000.00138,200.00137,300.00137,900.00130,088.91469
Jul 2, 2024138,100.00138,100.00136,900.00138,000.00130,183.25535
Jul 1, 2024139,200.00139,300.00137,600.00137,600.00129,805.91636
Jun 28, 2024139,800.00140,000.00138,400.00139,200.00131,315.28427
Jun 27, 2024141,000.00141,000.00139,300.00139,800.00131,881.30589
Jun 26, 2024140,000.00141,200.00140,000.00141,200.00133,202.00636
Jun 25, 2024139,400.00140,000.00139,300.00140,000.00132,069.97389
Jun 24, 2024139,000.00139,400.00138,600.00139,000.00131,126.61398
Jun 21, 2024139,400.00139,500.00139,000.00139,000.00131,126.61459
Jun 20, 2024138,300.00139,400.00138,100.00139,100.00131,220.94506
Jun 19, 2024137,600.00138,500.00137,400.00138,300.00130,466.27544
Jun 18, 2024137,400.00137,900.00136,800.00137,500.00129,711.58337
Jun 17, 2024137,200.00137,600.00136,800.00137,400.00129,617.23415
Jun 14, 2024137,000.00138,500.00137,000.00137,100.00129,334.23749
Jun 13, 2024138,200.00138,600.00137,200.00137,300.00129,522.90569
Jun 12, 2024138,400.00139,100.00138,400.00138,400.00130,560.59451
Jun 11, 2024138,900.00138,900.00137,800.00138,400.00130,560.59313
Jun 10, 2024137,500.00138,800.00137,300.00138,200.00130,371.93507
Jun 7, 2024138,400.00138,400.00137,300.00137,800.00129,994.57569
Jun 6, 2024137,500.00138,200.00136,900.00138,200.00130,371.93611
Jun 5, 2024136,900.00137,900.00136,900.00137,100.00129,334.23568
Jun 4, 2024136,400.00137,600.00136,300.00136,900.00129,145.56559
Jun 3, 2024136,800.00137,300.00136,500.00136,500.00128,768.23958
May 31, 2024137,100.00137,300.00135,500.00135,700.00128,013.531,822
May 30, 2024137,200.00138,400.00136,400.00137,500.00129,711.581,362
May 29, 2024140,300.00140,300.00137,700.00138,100.00130,277.59761
May 28, 2024138,100.00140,100.00138,100.00139,600.00131,692.61662
May 27, 2024139,000.00139,000.00137,700.00138,300.00130,466.27777
May 24, 2024138,700.00139,800.00138,300.00139,300.00131,409.61506
May 23, 2024140,500.00140,500.00138,700.00139,500.00131,598.30883
May 22, 2024140,600.00140,600.00139,900.00140,300.00132,352.97517
May 21, 2024141,100.00141,500.00140,100.00140,600.00132,635.98499
May 20, 2024141,200.00141,400.00140,200.00141,100.00133,107.66922
May 17, 2024141,300.00142,000.00141,000.00141,100.00133,107.66538
May 16, 2024141,400.00142,200.00141,300.00142,000.00133,956.67623
May 15, 2024142,300.00142,300.00141,600.00142,100.00134,051.02522
May 14, 2024141,900.00142,300.00141,500.00142,300.00134,239.69358
May 13, 2024141,900.00142,200.00141,100.00142,200.00134,145.34580
May 10, 2024141,600.00141,800.00140,200.00141,500.00133,485.001,091
May 9, 2024141,800.00142,100.00141,200.00141,600.00133,579.33544
May 8, 2024142,200.00142,600.00141,300.00141,300.00133,296.33892
May 7, 2024142,800.00142,800.00141,700.00142,200.00134,145.34923
May 2, 2024140,900.00142,800.00140,900.00142,100.00134,051.021,738
May 1, 2024139,300.00140,800.00139,300.00140,800.00132,824.641,483