Tokyo - Delayed Quote JPY

Ki-Star Real Estate Co.,Ltd (3465.T)

Compare
4,240.00
-20.00
(-0.47%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 4, 20254,285.004,290.004,215.004,240.004,240.0044,300
Feb 3, 20254,290.004,345.004,235.004,260.004,260.0065,300
Jan 31, 20254,400.004,400.004,325.004,340.004,340.0054,800
Jan 30, 20254,365.004,415.004,345.004,405.004,405.0081,500
Jan 29, 20254,355.004,440.004,345.004,410.004,410.00133,500
Jan 28, 20254,345.004,375.004,295.004,355.004,355.0079,100
Jan 27, 20254,130.004,340.004,130.004,315.004,315.00106,800
Jan 24, 20254,080.004,145.004,080.004,130.004,130.0038,000
Jan 23, 20254,060.004,125.004,055.004,105.004,105.0040,300
Jan 22, 20254,135.004,145.004,095.004,095.004,095.0028,800
Jan 21, 20254,135.004,170.004,130.004,135.004,135.0021,900
Jan 20, 20254,080.004,165.004,080.004,135.004,135.0049,700
Jan 17, 20254,020.004,090.004,020.004,075.004,075.0034,100
Jan 16, 20254,075.004,080.004,030.004,050.004,050.0065,000
Jan 15, 20254,100.004,125.004,020.004,035.004,035.0044,100
Jan 14, 20254,075.004,135.004,030.004,060.004,060.0057,400
Jan 10, 20254,100.004,135.004,070.004,120.004,120.0072,100
Jan 9, 20254,150.004,150.004,100.004,130.004,130.0059,400
Jan 8, 20254,185.004,210.004,120.004,135.004,135.0084,200
Jan 7, 20254,235.004,245.004,170.004,190.004,190.0087,000
Jan 6, 20254,330.004,350.004,245.004,265.004,265.0064,900
Dec 30, 20244,310.004,345.004,290.004,315.004,315.0046,500
Dec 27, 20244,330.004,375.004,305.004,325.004,325.0073,800
Dec 26, 20244,260.004,340.004,205.004,330.004,330.00109,700
Dec 25, 20244,215.004,285.004,180.004,270.004,270.0071,400
Dec 24, 20244,195.004,235.004,145.004,165.004,165.0080,500
Dec 23, 20244,200.004,220.004,160.004,175.004,175.0059,700
Dec 20, 20244,200.004,305.004,200.004,200.004,200.00106,300
Dec 19, 20244,160.004,180.004,115.004,165.004,165.0077,500
Dec 18, 20244,200.004,270.004,200.004,230.004,230.0050,200
Dec 17, 20244,285.004,315.004,200.004,200.004,200.0039,400
Dec 16, 20244,350.004,350.004,290.004,295.004,295.0035,200
Dec 13, 20244,320.004,385.004,300.004,330.004,330.00103,200
Dec 12, 20244,340.004,345.004,285.004,320.004,320.0082,500
Dec 11, 20244,200.004,330.004,175.004,305.004,305.00107,500
Dec 10, 20244,220.004,235.004,160.004,170.004,170.0072,300
Dec 9, 20244,220.004,315.004,205.004,220.004,220.00101,900
Dec 6, 20244,205.004,250.004,180.004,220.004,220.0054,100
Dec 5, 20244,255.004,270.004,210.004,230.004,230.0056,700
Dec 4, 20244,265.004,275.004,165.004,225.004,225.0059,700
Dec 3, 20244,240.004,300.004,215.004,270.004,270.00109,100
Dec 2, 20244,185.004,270.004,090.004,235.004,235.0091,800
Nov 29, 20244,230.004,230.004,115.004,170.004,170.00168,600
Nov 28, 20244,215.004,275.004,175.004,235.004,235.0087,500
Nov 27, 20244,275.004,295.004,235.004,250.004,250.0091,200
Nov 26, 20244,165.004,300.004,145.004,285.004,285.00130,400
Nov 25, 20244,285.004,325.004,210.004,210.004,210.0076,500
Nov 22, 20244,350.004,350.004,230.004,240.004,240.0055,900
Nov 21, 20244,325.004,415.004,290.004,340.004,340.00101,300
Nov 20, 20244,260.004,360.004,260.004,345.004,345.00108,900
Nov 19, 20244,150.004,245.004,145.004,230.004,230.0086,400
Nov 18, 20244,250.004,260.004,080.004,120.004,120.0094,600
Nov 15, 20244,280.004,295.004,230.004,265.004,265.00101,900
Nov 14, 20244,335.004,355.004,240.004,240.004,240.00113,800
Nov 13, 20244,335.004,370.004,285.004,340.004,340.00158,500
Nov 12, 20244,425.004,460.004,235.004,350.004,350.00499,700
Nov 11, 20243,880.003,885.003,790.003,810.003,810.0049,800
Nov 8, 20243,920.003,920.003,855.003,920.003,920.0048,000
Nov 7, 20243,840.003,915.003,840.003,860.003,860.0090,300
Nov 6, 20243,820.003,880.003,795.003,820.003,820.0045,600
Nov 5, 20243,770.003,805.003,755.003,795.003,795.0044,400
Nov 1, 20243,830.003,890.003,770.003,770.003,770.0052,700
Oct 31, 20243,840.003,900.003,830.003,900.003,900.0034,900
Oct 30, 20243,880.003,880.003,835.003,835.003,835.00128,500
Oct 29, 20243,920.003,930.003,855.003,855.003,855.0042,300
Oct 28, 20243,870.003,915.003,835.003,915.003,915.0043,300
Oct 25, 20243,890.003,900.003,820.003,865.003,865.0050,100
Oct 24, 20243,840.003,885.003,800.003,870.003,870.0042,500
Oct 23, 20243,850.003,915.003,850.003,855.003,855.0051,100
Oct 22, 20243,970.003,970.003,840.003,860.003,860.0046,900
Oct 21, 20243,940.003,970.003,900.003,950.003,950.0037,900
Oct 18, 20243,995.004,000.003,920.003,925.003,925.0040,700
Oct 17, 20244,040.004,040.003,950.003,980.003,980.0047,700
Oct 16, 20243,950.004,040.003,935.004,040.004,040.0054,200
Oct 15, 20243,985.003,985.003,945.003,950.003,950.0028,000
Oct 11, 20243,950.003,980.003,920.003,950.003,950.0034,300
Oct 10, 20243,970.003,995.003,945.003,985.003,985.0049,200
Oct 9, 20244,080.004,085.003,955.003,975.003,975.0047,800
Oct 8, 20244,055.004,115.004,010.004,030.004,030.0065,600
Oct 7, 20244,130.004,130.004,055.004,120.004,120.00106,800
Oct 4, 20244,045.004,125.004,040.004,125.004,125.0070,900
Oct 3, 20244,120.004,125.003,995.004,035.004,035.0082,000
Oct 2, 20243,980.004,090.003,980.004,090.004,090.00108,500
Oct 1, 20243,925.003,985.003,920.003,985.003,985.0051,700
Sep 30, 20243,920.003,980.003,910.003,910.003,910.0080,600
Sep 27, 2024 65.00 Dividend
Sep 27, 20244,000.004,035.003,950.004,025.004,025.0089,800
Sep 26, 20244,100.004,110.004,035.004,055.003,990.00118,200
Sep 25, 20244,100.004,150.004,045.004,050.003,985.08105,900
Sep 24, 20243,980.004,165.003,980.004,115.004,049.04202,000
Sep 20, 20243,920.003,980.003,905.003,960.003,896.52104,400
Sep 19, 20243,845.003,885.003,820.003,860.003,798.1358,400
Sep 18, 20243,775.003,820.003,770.003,800.003,739.0975,800
Sep 17, 20243,755.003,790.003,705.003,745.003,684.9761,500
Sep 13, 20243,760.003,785.003,690.003,730.003,670.2192,200
Sep 12, 20243,820.003,855.003,755.003,790.003,729.2599,100
Sep 11, 20243,860.003,860.003,730.003,750.003,689.89101,000
Sep 10, 20243,830.003,920.003,830.003,885.003,822.7393,000
Sep 9, 20243,890.003,925.003,790.003,820.003,758.77139,800
Sep 6, 20243,900.004,040.003,900.003,980.003,916.20273,200
Sep 5, 20243,720.003,870.003,720.003,860.003,798.13169,600
Sep 4, 20243,630.003,745.003,625.003,705.003,645.61116,900
Sep 3, 20243,680.003,725.003,655.003,695.003,635.7787,100
Sep 2, 20243,740.003,765.003,630.003,685.003,625.9389,900
Aug 30, 20243,755.003,790.003,710.003,720.003,660.37372,800
Aug 29, 20243,660.003,755.003,660.003,725.003,665.2972,500
Aug 28, 20243,690.003,705.003,645.003,660.003,601.3355,000
Aug 27, 20243,615.003,710.003,585.003,710.003,650.5385,400
Aug 26, 20243,600.003,615.003,525.003,615.003,557.0578,200
Aug 23, 20243,605.003,620.003,565.003,615.003,557.0563,600
Aug 22, 20243,540.003,610.003,540.003,600.003,542.2972,900
Aug 21, 20243,480.003,560.003,475.003,550.003,493.0964,000
Aug 20, 20243,525.003,550.003,485.003,495.003,438.98102,600
Aug 19, 20243,425.003,580.003,425.003,555.003,498.0182,900
Aug 16, 20243,495.003,495.003,405.003,460.003,404.54103,600
Aug 15, 20243,405.003,455.003,405.003,450.003,394.7079,800
Aug 14, 20243,430.003,440.003,370.003,430.003,375.0299,300
Aug 13, 20243,530.003,550.003,325.003,430.003,375.02240,600
Aug 9, 20243,350.003,430.003,325.003,400.003,345.50210,900
Aug 8, 20243,190.003,305.003,180.003,220.003,168.3894,400
Aug 7, 20243,215.003,320.003,190.003,220.003,168.38153,300
Aug 6, 20243,015.003,295.003,015.003,260.003,207.74197,800
Aug 5, 20243,000.003,075.002,848.002,864.002,818.09449,300
Aug 2, 20243,260.003,260.003,150.003,170.003,119.19136,600
Aug 1, 20243,425.003,440.003,335.003,375.003,320.90101,800
Jul 31, 20243,430.003,505.003,375.003,495.003,438.9879,300
Jul 30, 20243,510.003,525.003,430.003,430.003,375.0235,600
Jul 29, 20243,490.003,525.003,475.003,490.003,434.0643,400
Jul 26, 20243,475.003,520.003,455.003,470.003,414.3848,700
Jul 25, 20243,495.003,505.003,435.003,490.003,434.0675,900
Jul 24, 20243,610.003,615.003,515.003,525.003,468.5039,400
Jul 23, 20243,530.003,605.003,510.003,600.003,542.2976,400
Jul 22, 20243,510.003,515.003,480.003,490.003,434.0645,800
Jul 19, 20243,585.003,585.003,515.003,535.003,478.3454,300
Jul 18, 20243,565.003,615.003,555.003,585.003,527.5361,800
Jul 17, 20243,600.003,640.003,565.003,565.003,507.8589,500
Jul 16, 20243,550.003,585.003,540.003,560.003,502.9339,800
Jul 12, 20243,455.003,575.003,455.003,545.003,488.18144,900
Jul 11, 20243,445.003,485.003,400.003,465.003,409.4690,800
Jul 10, 20243,450.003,450.003,395.003,420.003,365.1867,800
Jul 9, 20243,460.003,480.003,445.003,450.003,394.7040,900
Jul 8, 20243,455.003,465.003,395.003,450.003,394.7078,500
Jul 5, 20243,460.003,480.003,420.003,455.003,399.6270,800
Jul 4, 20243,450.003,470.003,435.003,460.003,404.5438,300
Jul 3, 20243,420.003,450.003,415.003,450.003,394.7042,800
Jul 2, 20243,445.003,445.003,405.003,420.003,365.1847,300
Jul 1, 20243,515.003,515.003,415.003,420.003,365.1883,900
Jun 28, 20243,505.003,515.003,470.003,515.003,458.6655,500
Jun 27, 20243,460.003,505.003,455.003,505.003,448.8245,300
Jun 26, 20243,490.003,490.003,440.003,455.003,399.6258,100
Jun 25, 20243,440.003,520.003,440.003,475.003,419.30100,400
Jun 24, 20243,400.003,440.003,400.003,435.003,379.9473,300
Jun 21, 20243,400.003,435.003,395.003,400.003,345.5069,000
Jun 20, 20243,390.003,420.003,365.003,400.003,345.5051,100
Jun 19, 20243,385.003,450.003,375.003,415.003,360.2638,100
Jun 18, 20243,395.003,415.003,350.003,400.003,345.5085,300
Jun 17, 20243,410.003,420.003,330.003,365.003,311.06151,800
Jun 14, 20243,435.003,495.003,425.003,455.003,399.6280,500
Jun 13, 20243,510.003,510.003,410.003,435.003,379.9467,100
Jun 12, 20243,450.003,520.003,420.003,485.003,429.1496,600
Jun 11, 20243,435.003,455.003,400.003,415.003,360.2698,200
Jun 10, 20243,400.003,460.003,400.003,435.003,379.9498,300
Jun 7, 20243,435.003,450.003,395.003,400.003,345.5082,600
Jun 6, 20243,505.003,535.003,420.003,450.003,394.70102,900
Jun 5, 20243,545.003,555.003,500.003,505.003,448.82114,500
Jun 4, 20243,495.003,625.003,495.003,560.003,502.93189,200
Jun 3, 20243,415.003,490.003,400.003,480.003,424.22117,100
May 31, 20243,330.003,400.003,325.003,390.003,335.66118,900
May 30, 20243,290.003,325.003,265.003,310.003,256.9479,600
May 29, 20243,400.003,440.003,335.003,335.003,281.5483,100
May 28, 20243,370.003,455.003,365.003,425.003,370.10112,200
May 27, 20243,395.003,405.003,320.003,355.003,301.22139,800
May 24, 20243,280.003,485.003,275.003,395.003,340.58654,000
May 23, 20243,260.003,260.003,190.003,215.003,163.46111,200
May 22, 20243,210.003,270.003,210.003,240.003,188.0691,500
May 21, 20243,230.003,255.003,200.003,245.003,192.9892,400
May 20, 20243,280.003,295.003,230.003,235.003,183.14138,500
May 17, 20243,250.003,315.003,215.003,270.003,217.58149,600
May 16, 20243,250.003,285.003,210.003,280.003,227.42229,100
May 15, 20243,220.003,265.003,180.003,215.003,163.46343,100
May 14, 20243,225.003,310.003,170.003,215.003,163.46949,300
May 13, 20243,840.003,855.003,795.003,855.003,793.2191,600
May 10, 20243,810.003,835.003,790.003,820.003,758.7775,400
May 9, 20243,770.003,830.003,770.003,810.003,748.9346,000
May 8, 20243,815.003,835.003,765.003,770.003,709.5798,600
May 7, 20243,780.003,860.003,770.003,850.003,788.29113,900
May 2, 20243,765.003,840.003,760.003,770.003,709.5770,300
May 1, 20243,780.003,805.003,745.003,755.003,694.8145,800
Apr 30, 20243,790.003,840.003,760.003,820.003,758.77120,500
Apr 26, 20243,720.003,755.003,690.003,740.003,680.0571,700
Apr 25, 20243,750.003,750.003,705.003,720.003,660.3760,000
Apr 24, 20243,805.003,810.003,725.003,730.003,670.2162,300
Apr 23, 20243,765.003,810.003,745.003,795.003,734.1799,500
Apr 22, 20243,665.003,745.003,650.003,745.003,684.9781,800
Apr 19, 20243,695.003,715.003,585.003,615.003,557.05100,500
Apr 18, 20243,635.003,695.003,595.003,685.003,625.9372,000
Apr 17, 20243,615.003,680.003,605.003,625.003,566.89129,200
Apr 16, 20243,680.003,690.003,580.003,610.003,552.13105,200
Apr 15, 20243,655.003,690.003,630.003,690.003,630.85106,600
Apr 12, 20243,740.003,765.003,675.003,685.003,625.9389,500
Apr 11, 20243,700.003,755.003,690.003,740.003,680.0584,600
Apr 10, 20243,745.003,790.003,735.003,770.003,709.5769,400
Apr 9, 20243,740.003,745.003,670.003,725.003,665.2991,500
Apr 8, 20243,790.003,815.003,715.003,720.003,660.37141,600
Apr 5, 20243,780.003,835.003,760.003,760.003,699.7389,200
Apr 4, 20243,860.003,860.003,810.003,830.003,768.6181,800
Apr 3, 20243,750.003,860.003,725.003,825.003,763.69131,000
Apr 2, 20243,855.003,860.003,770.003,790.003,729.2591,600
Apr 1, 20243,885.003,920.003,815.003,840.003,778.45135,800
Mar 29, 20243,735.003,875.003,735.003,860.003,798.13163,000
Mar 28, 2024 62.00 Dividend
Mar 28, 20243,745.003,785.003,710.003,735.003,675.13139,800
Mar 27, 20243,770.003,790.003,745.003,785.003,663.32203,900
Mar 26, 20243,725.003,755.003,710.003,735.003,614.9385,400
Mar 25, 20243,740.003,765.003,715.003,730.003,610.09108,800
Mar 22, 20243,730.003,785.003,690.003,735.003,614.93132,400
Mar 21, 20243,740.003,745.003,695.003,700.003,581.05180,000
Mar 19, 20243,590.003,660.003,570.003,655.003,537.50172,000
Mar 18, 20243,575.003,595.003,535.003,565.003,450.3991,300
Mar 15, 20243,505.003,525.003,475.003,520.003,406.8485,300
Mar 14, 20243,500.003,545.003,475.003,520.003,406.8467,700
Mar 13, 20243,550.003,555.003,475.003,490.003,377.81101,800
Mar 12, 20243,455.003,520.003,435.003,515.003,402.0060,500
Mar 11, 20243,465.003,480.003,430.003,480.003,368.13131,800
Mar 8, 20243,435.003,505.003,435.003,485.003,372.97124,300
Mar 7, 20243,540.003,555.003,455.003,485.003,372.97113,900
Mar 6, 20243,500.003,540.003,490.003,510.003,397.1681,200
Mar 5, 20243,570.003,575.003,490.003,505.003,392.32140,600
Mar 4, 20243,570.003,610.003,555.003,595.003,479.43118,500
Mar 1, 20243,615.003,620.003,565.003,570.003,455.23117,100
Feb 29, 20243,615.003,625.003,580.003,600.003,484.2790,500
Feb 28, 20243,640.003,655.003,615.003,625.003,508.47106,700
Feb 27, 20243,680.003,690.003,660.003,660.003,542.3461,900
Feb 26, 20243,715.003,755.003,655.003,670.003,552.02122,700
Feb 22, 20243,675.003,725.003,675.003,700.003,581.0586,000
Feb 21, 20243,710.003,710.003,655.003,675.003,556.86151,800
Feb 20, 20243,775.003,785.003,715.003,725.003,605.25131,300
Feb 19, 20243,660.003,745.003,640.003,735.003,614.93214,300
Feb 16, 20243,465.003,720.003,435.003,695.003,576.22361,500
Feb 15, 20243,610.003,630.003,470.003,470.003,358.45324,400
Feb 14, 20243,525.003,735.003,500.003,635.003,518.141,097,400
Feb 13, 20243,365.003,370.003,275.003,340.003,232.63424,500
Feb 9, 20243,355.003,385.003,335.003,360.003,251.98146,800
Feb 8, 20243,390.003,400.003,340.003,370.003,261.66182,100
Feb 7, 20243,400.003,430.003,380.003,410.003,300.38145,100
Feb 6, 20243,470.003,470.003,400.003,400.003,290.70196,200
Feb 5, 20243,445.003,495.003,435.003,475.003,363.29192,700

Related Tickers

61B.F Heimstaden AB (publ)
1.2620
+1.28%
 
KMCP.OL KMC Properties ASA
0.0518
-4.18%
 
AZA.SI IPC Corporation Ltd
0.0940
0.00%
 
CLNXF Cellnex Telecom, S.A.
33.04
0.00%
 
0QGG.IL Branicks Group AG
2.4050
-0.62%
 
NTGR.TA Netanel Group Ltd
1,590.00
+0.32%
 
CCAP.DE CORESTATE Capital Holding S.A.
0.3810
-3.30%
 
FC9.DE FCR Immobilien AG
11.10
+1.83%
 
WNBZ.TA Wind Buzz Technologies Ltd
34.30
+21.63%
 
OLT.OL Olav Thon Eiendomsselskap ASA
229.00
+0.88%