Global One Real Estate Investment Corp. (8958.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 10:01AM JST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 102,100.00 | 102,500.00 | 101,700.00 | 101,800.00 | 101,800.00 | 625 |
| 27 June 2024 | 102,700.00 | 102,700.00 | 101,400.00 | 101,500.00 | 101,500.00 | 4,061 |
| 26 June 2024 | 101,500.00 | 103,300.00 | 101,500.00 | 102,700.00 | 102,700.00 | 6,772 |
| 25 June 2024 | 100,300.00 | 100,900.00 | 100,100.00 | 100,800.00 | 100,800.00 | 1,693 |
| 24 June 2024 | 100,800.00 | 100,800.00 | 100,000.00 | 100,000.00 | 100,000.00 | 1,448 |
| 21 June 2024 | 100,100.00 | 101,000.00 | 100,100.00 | 100,300.00 | 100,300.00 | 2,993 |
| 20 June 2024 | 99,800.00 | 101,200.00 | 99,800.00 | 100,500.00 | 100,500.00 | 2,325 |
| 19 June 2024 | 99,200.00 | 100,300.00 | 98,800.00 | 100,300.00 | 100,300.00 | 3,480 |
| 18 June 2024 | 99,600.00 | 99,800.00 | 99,100.00 | 99,400.00 | 99,400.00 | 2,522 |
| 17 June 2024 | 99,800.00 | 100,000.00 | 99,200.00 | 99,600.00 | 99,600.00 | 2,196 |
| 14 June 2024 | 99,400.00 | 100,200.00 | 99,100.00 | 99,800.00 | 99,800.00 | 4,066 |
| 13 June 2024 | 99,700.00 | 99,700.00 | 99,000.00 | 99,000.00 | 99,000.00 | 3,369 |
| 12 June 2024 | 99,600.00 | 99,900.00 | 99,300.00 | 99,500.00 | 99,500.00 | 2,464 |
| 11 June 2024 | 100,700.00 | 101,100.00 | 99,500.00 | 99,500.00 | 99,500.00 | 3,277 |
| 10 June 2024 | 100,500.00 | 100,700.00 | 100,000.00 | 100,700.00 | 100,700.00 | 1,952 |
| 07 June 2024 | 101,500.00 | 101,500.00 | 100,300.00 | 100,500.00 | 100,500.00 | 2,399 |
| 06 June 2024 | 101,500.00 | 101,600.00 | 100,600.00 | 101,600.00 | 101,600.00 | 2,075 |
| 05 June 2024 | 100,900.00 | 101,600.00 | 100,900.00 | 101,000.00 | 101,000.00 | 2,754 |
| 04 June 2024 | 101,400.00 | 101,600.00 | 100,900.00 | 100,900.00 | 100,900.00 | 3,123 |
| 03 June 2024 | 101,900.00 | 102,300.00 | 101,300.00 | 101,300.00 | 101,300.00 | 3,449 |
| 31 May 2024 | 100,500.00 | 102,000.00 | 100,000.00 | 102,000.00 | 102,000.00 | 7,021 |
| 30 May 2024 | 100,600.00 | 100,700.00 | 99,700.00 | 99,800.00 | 99,800.00 | 4,271 |
| 29 May 2024 | 101,900.00 | 102,000.00 | 100,700.00 | 100,900.00 | 100,900.00 | 3,010 |
| 28 May 2024 | 102,100.00 | 102,400.00 | 101,600.00 | 102,100.00 | 102,100.00 | 2,222 |
| 27 May 2024 | 101,300.00 | 102,100.00 | 100,900.00 | 101,800.00 | 101,800.00 | 3,081 |
| 24 May 2024 | 102,200.00 | 102,300.00 | 101,300.00 | 101,500.00 | 101,500.00 | 4,323 |
| 23 May 2024 | 103,600.00 | 103,700.00 | 102,300.00 | 102,600.00 | 102,600.00 | 4,939 |
| 22 May 2024 | 105,400.00 | 105,400.00 | 103,600.00 | 103,600.00 | 103,600.00 | 4,122 |
| 21 May 2024 | 105,000.00 | 105,700.00 | 104,900.00 | 105,600.00 | 105,600.00 | 3,638 |
| 20 May 2024 | 105,000.00 | 105,000.00 | 104,100.00 | 105,000.00 | 105,000.00 | 3,460 |
| 17 May 2024 | 104,900.00 | 105,300.00 | 104,300.00 | 104,900.00 | 104,900.00 | 3,538 |
| 16 May 2024 | 105,500.00 | 105,700.00 | 104,900.00 | 105,300.00 | 105,300.00 | 3,010 |
| 15 May 2024 | 105,500.00 | 105,500.00 | 104,700.00 | 105,200.00 | 105,200.00 | 2,827 |
| 14 May 2024 | 105,800.00 | 106,000.00 | 105,400.00 | 105,800.00 | 105,800.00 | 2,271 |
| 13 May 2024 | 105,000.00 | 105,800.00 | 104,800.00 | 105,700.00 | 105,700.00 | 2,134 |
| 10 May 2024 | 106,000.00 | 106,300.00 | 104,500.00 | 105,000.00 | 105,000.00 | 7,782 |
| 09 May 2024 | 106,200.00 | 106,300.00 | 105,800.00 | 105,900.00 | 105,900.00 | 3,079 |
| 08 May 2024 | 106,700.00 | 107,000.00 | 105,900.00 | 106,000.00 | 106,000.00 | 2,495 |
| 07 May 2024 | 107,000.00 | 107,300.00 | 106,000.00 | 106,800.00 | 106,800.00 | 3,653 |
| 02 May 2024 | 107,100.00 | 107,600.00 | 106,800.00 | 106,900.00 | 106,900.00 | 2,555 |
| 01 May 2024 | 107,200.00 | 107,200.00 | 106,000.00 | 107,100.00 | 107,100.00 | 2,337 |
| 30 Apr 2024 | 107,300.00 | 107,600.00 | 106,400.00 | 107,400.00 | 107,400.00 | 3,404 |
| 26 Apr 2024 | 106,000.00 | 106,900.00 | 105,200.00 | 106,900.00 | 106,900.00 | 3,344 |
| 25 Apr 2024 | 106,500.00 | 106,800.00 | 105,900.00 | 106,000.00 | 106,000.00 | 2,327 |
| 24 Apr 2024 | 106,200.00 | 106,500.00 | 105,600.00 | 106,400.00 | 106,400.00 | 3,141 |
| 23 Apr 2024 | 106,900.00 | 107,100.00 | 105,900.00 | 106,100.00 | 106,100.00 | 4,761 |
| 22 Apr 2024 | 106,600.00 | 107,100.00 | 106,200.00 | 106,700.00 | 106,700.00 | 3,757 |
| 19 Apr 2024 | 106,500.00 | 106,500.00 | 104,800.00 | 105,900.00 | 105,900.00 | 3,952 |
| 18 Apr 2024 | 106,600.00 | 106,800.00 | 105,700.00 | 106,400.00 | 106,400.00 | 3,229 |
| 17 Apr 2024 | 108,100.00 | 108,200.00 | 106,600.00 | 106,800.00 | 106,800.00 | 3,499 |
| 16 Apr 2024 | 108,000.00 | 109,100.00 | 107,700.00 | 108,400.00 | 108,400.00 | 2,576 |
| 15 Apr 2024 | 108,300.00 | 108,900.00 | 107,800.00 | 108,000.00 | 108,000.00 | 1,490 |
| 12 Apr 2024 | 109,100.00 | 109,100.00 | 107,400.00 | 108,200.00 | 108,200.00 | 2,472 |
| 11 Apr 2024 | 108,000.00 | 109,000.00 | 107,400.00 | 109,000.00 | 109,000.00 | 3,448 |
| 10 Apr 2024 | 108,900.00 | 109,600.00 | 108,000.00 | 108,100.00 | 108,100.00 | 2,553 |
| 09 Apr 2024 | 108,200.00 | 109,300.00 | 107,900.00 | 109,200.00 | 109,200.00 | 2,645 |
| 08 Apr 2024 | 105,600.00 | 107,900.00 | 105,300.00 | 107,600.00 | 107,600.00 | 3,640 |
| 05 Apr 2024 | 106,400.00 | 106,500.00 | 105,500.00 | 106,000.00 | 106,000.00 | 3,421 |
| 04 Apr 2024 | 107,000.00 | 107,100.00 | 106,200.00 | 106,500.00 | 106,500.00 | 2,344 |
| 03 Apr 2024 | 107,400.00 | 107,700.00 | 106,200.00 | 106,900.00 | 106,900.00 | 2,854 |
| 02 Apr 2024 | 108,100.00 | 108,200.00 | 107,400.00 | 108,100.00 | 108,100.00 | 2,980 |
| 01 Apr 2024 | 108,400.00 | 109,200.00 | 107,800.00 | 108,200.00 | 108,200.00 | 2,381 |
| 29 Mar 2024 | 109,300.00 | 109,300.00 | 108,100.00 | 108,500.00 | 108,500.00 | 1,777 |
| 28 Mar 2024 | 109,900.00 | 110,100.00 | 108,800.00 | 108,800.00 | 108,800.00 | 5,848 |
| 28 Mar 2024 | 2959 Dividend | |||||
| 27 Mar 2024 | 113,000.00 | 113,400.00 | 112,600.00 | 113,000.00 | 110,041.00 | 6,171 |
| 26 Mar 2024 | 113,000.00 | 113,300.00 | 112,600.00 | 112,600.00 | 109,651.47 | 2,668 |
| 25 Mar 2024 | 112,800.00 | 113,200.00 | 112,200.00 | 113,000.00 | 110,041.00 | 3,213 |
| 22 Mar 2024 | 112,100.00 | 113,100.00 | 111,800.00 | 113,100.00 | 110,138.38 | 3,944 |
| 21 Mar 2024 | 111,000.00 | 112,000.00 | 110,600.00 | 112,000.00 | 109,067.18 | 4,001 |
| 19 Mar 2024 | 109,000.00 | 111,400.00 | 108,900.00 | 110,800.00 | 107,898.61 | 4,631 |
| 18 Mar 2024 | 108,600.00 | 108,800.00 | 107,600.00 | 108,800.00 | 105,950.98 | 4,613 |
| 15 Mar 2024 | 108,000.00 | 109,400.00 | 107,800.00 | 108,500.00 | 105,658.84 | 5,928 |
| 14 Mar 2024 | 106,900.00 | 108,000.00 | 106,000.00 | 108,000.00 | 105,171.93 | 3,851 |
| 13 Mar 2024 | 107,000.00 | 107,200.00 | 105,500.00 | 106,400.00 | 103,613.82 | 3,669 |
| 12 Mar 2024 | 107,300.00 | 107,300.00 | 105,800.00 | 106,700.00 | 103,905.97 | 2,906 |
| 11 Mar 2024 | 107,100.00 | 107,600.00 | 106,600.00 | 107,100.00 | 104,295.49 | 2,099 |
| 08 Mar 2024 | 106,500.00 | 107,800.00 | 106,100.00 | 107,100.00 | 104,295.49 | 3,569 |
| 07 Mar 2024 | 107,300.00 | 107,600.00 | 106,500.00 | 107,200.00 | 104,392.88 | 3,740 |
| 06 Mar 2024 | 108,000.00 | 108,000.00 | 107,100.00 | 107,200.00 | 104,392.88 | 2,447 |
| 05 Mar 2024 | 107,300.00 | 107,500.00 | 106,100.00 | 107,000.00 | 104,198.11 | 3,258 |
| 04 Mar 2024 | 107,000.00 | 107,300.00 | 106,400.00 | 106,700.00 | 103,905.97 | 2,864 |
| 01 Mar 2024 | 106,900.00 | 106,900.00 | 106,000.00 | 106,400.00 | 103,613.82 | 3,558 |
| 29 Feb 2024 | 106,700.00 | 106,800.00 | 105,800.00 | 106,500.00 | 103,711.20 | 4,893 |
| 28 Feb 2024 | 107,200.00 | 107,300.00 | 106,600.00 | 106,700.00 | 103,905.97 | 3,586 |
| 27 Feb 2024 | 107,800.00 | 108,600.00 | 107,200.00 | 107,900.00 | 105,074.55 | 3,567 |
| 26 Feb 2024 | 106,400.00 | 107,300.00 | 106,300.00 | 107,100.00 | 104,295.49 | 2,790 |
| 22 Feb 2024 | 106,300.00 | 106,400.00 | 105,000.00 | 105,900.00 | 103,126.91 | 3,495 |
| 21 Feb 2024 | 106,700.00 | 106,700.00 | 105,100.00 | 106,400.00 | 103,613.82 | 3,266 |
| 20 Feb 2024 | 105,500.00 | 106,300.00 | 105,500.00 | 105,900.00 | 103,126.91 | 2,158 |
| 19 Feb 2024 | 104,900.00 | 105,300.00 | 104,400.00 | 105,300.00 | 102,542.63 | 2,739 |
| 16 Feb 2024 | 105,900.00 | 106,000.00 | 104,200.00 | 104,600.00 | 101,860.96 | 6,409 |
| 15 Feb 2024 | 106,800.00 | 106,800.00 | 105,000.00 | 105,600.00 | 102,834.77 | 3,472 |
| 14 Feb 2024 | 107,000.00 | 107,200.00 | 105,800.00 | 105,800.00 | 103,029.53 | 3,996 |
| 13 Feb 2024 | 107,600.00 | 107,800.00 | 106,800.00 | 107,400.00 | 104,587.64 | 2,913 |
| 09 Feb 2024 | 108,500.00 | 108,500.00 | 107,500.00 | 107,500.00 | 104,685.02 | 2,361 |
| 08 Feb 2024 | 108,600.00 | 108,800.00 | 107,800.00 | 107,900.00 | 105,074.55 | 2,750 |
| 07 Feb 2024 | 109,200.00 | 109,400.00 | 108,400.00 | 108,400.00 | 105,561.45 | 2,828 |
| 06 Feb 2024 | 108,900.00 | 109,600.00 | 108,800.00 | 109,200.00 | 106,340.50 | 2,190 |
| 05 Feb 2024 | 109,200.00 | 110,000.00 | 108,900.00 | 109,000.00 | 106,145.74 | 1,801 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.