REIT Residential Ex-Div

TREITR
🏛️ japan →
3,140.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 3,346.06 3,374.11 3,339.72 3,355.55 0.0M
2021-12-29 3,327.46 3,359.49 3,326.75 3,344.71 0.0M
2021-12-28 3,314.76 3,333.24 3,307.21 3,329.85 0.0M
2021-12-27 3,324.05 3,324.47 3,301.19 3,301.19 0.0M
2021-12-24 3,315.69 3,339.63 3,315.69 3,325.66 0.0M
2021-12-23 3,287.68 3,321.11 3,287.68 3,311.85 0.0M
2021-12-22 3,289.22 3,303.83 3,278.60 3,280.80 0.0M
2021-12-21 3,249.15 3,302.27 3,248.60 3,293.72 0.0M
2021-12-20 3,275.75 3,282.69 3,236.79 3,236.79 0.0M
2021-12-17 3,230.86 3,303.72 3,222.34 3,301.93 0.0M
2021-12-16 3,247.42 3,249.17 3,228.21 3,241.58 0.0M
2021-12-15 3,237.11 3,250.40 3,230.65 3,247.28 0.0M
2021-12-14 3,242.22 3,253.17 3,217.66 3,236.16 0.0M
2021-12-13 3,237.95 3,257.51 3,229.82 3,242.36 0.0M
2021-12-10 3,247.00 3,250.44 3,220.03 3,239.99 0.0M
2021-12-09 3,216.80 3,251.39 3,211.89 3,244.00 0.0M
2021-12-08 3,179.73 3,223.01 3,165.48 3,223.01 0.0M
2021-12-07 3,156.61 3,182.92 3,145.63 3,151.29 0.0M
2021-12-06 3,172.17 3,182.85 3,143.93 3,161.19 0.0M
2021-12-03 3,164.91 3,192.65 3,157.45 3,167.85 0.0M
2021-12-02 3,195.79 3,208.32 3,140.48 3,146.12 0.0M
2021-12-01 3,149.68 3,220.78 3,143.66 3,171.93 0.0M
2021-11-30 3,195.99 3,249.83 3,118.69 3,118.69 0.0M
2021-11-29 3,193.81 3,217.39 3,145.63 3,169.42 0.0M
2021-11-26 3,240.04 3,245.71 3,183.73 3,225.23 0.0M
2021-11-25 3,227.82 3,253.07 3,226.16 3,233.96 0.0M
2021-11-24 3,197.64 3,233.37 3,184.51 3,224.83 0.0M
2021-11-22 3,219.54 3,236.45 3,212.95 3,221.51 0.0M
2021-11-19 3,222.97 3,230.58 3,214.30 3,218.24 0.0M
2021-11-18 3,235.86 3,252.29 3,229.66 3,240.97 0.0M
2021-11-17 3,211.13 3,229.62 3,205.09 3,222.23 0.0M
2021-11-16 3,222.90 3,232.03 3,211.21 3,226.81 0.0M
2021-11-15 3,210.40 3,233.71 3,210.40 3,221.70 0.0M
2021-11-12 3,233.80 3,244.48 3,216.78 3,217.16 0.0M
2021-11-11 3,224.92 3,242.22 3,216.71 3,236.33 0.0M
2021-11-10 3,224.55 3,233.43 3,214.18 3,221.36 0.0M
2021-11-09 3,262.49 3,263.55 3,223.83 3,230.98 0.0M
2021-11-08 3,260.71 3,275.52 3,238.78 3,264.38 0.0M
2021-11-05 3,277.17 3,285.76 3,255.15 3,270.04 0.0M
2021-11-04 3,287.46 3,292.42 3,254.39 3,262.90 0.0M
2021-11-02 3,252.24 3,276.01 3,245.64 3,255.89 0.0M
2021-11-01 3,276.98 3,281.74 3,247.47 3,253.39 0.0M
2021-10-29 3,269.92 3,285.90 3,245.51 3,283.52 0.0M
2021-10-28 3,258.56 3,267.85 3,237.53 3,267.85 0.0M
2021-10-27 3,238.35 3,263.64 3,236.39 3,263.64 0.0M
2021-10-26 3,257.87 3,259.56 3,222.53 3,227.68 0.0M
2021-10-25 3,243.31 3,267.89 3,241.57 3,244.23 0.0M
2021-10-22 3,275.00 3,279.58 3,234.98 3,249.41 0.0M
2021-10-21 3,270.02 3,282.52 3,261.77 3,269.46 0.0M
2021-10-20 3,288.96 3,297.50 3,276.64 3,278.12 0.0M
2021-10-19 3,328.11 3,330.73 3,275.76 3,310.16 0.0M
2021-10-18 3,287.32 3,321.44 3,258.30 3,319.22 0.0M
2021-10-15 3,261.76 3,289.03 3,245.46 3,289.03 0.0M
2021-10-14 3,266.63 3,287.86 3,229.32 3,254.75 0.0M
2021-10-13 3,214.70 3,267.85 3,212.92 3,267.85 0.0M
2021-10-12 3,207.08 3,214.66 3,178.35 3,185.85 0.0M
2021-10-11 3,176.17 3,198.63 3,138.13 3,198.07 0.0M
2021-10-08 3,203.06 3,223.91 3,171.16 3,171.16 0.0M
2021-10-07 3,166.41 3,211.91 3,166.41 3,209.64 0.0M
2021-10-06 3,184.85 3,212.32 3,137.82 3,191.17 0.0M
2021-10-05 3,157.60 3,185.56 3,089.45 3,156.70 0.0M
2021-10-04 3,187.74 3,204.51 3,151.51 3,166.07 0.0M
2021-10-01 3,268.44 3,272.62 3,154.54 3,154.54 0.0M
2021-09-30 3,292.05 3,301.67 3,251.35 3,251.35 0.0M
2021-09-29 3,303.36 3,303.36 3,254.02 3,266.70 0.0M
2021-09-28 3,316.15 3,327.57 3,269.95 3,318.71 0.0M
2021-09-27 3,279.64 3,311.99 3,278.19 3,304.39 0.0M
2021-09-24 3,259.25 3,292.79 3,249.95 3,260.25 0.0M
2021-09-22 3,297.30 3,299.56 3,246.73 3,256.83 0.0M
2021-09-21 3,319.72 3,330.28 3,297.52 3,297.52 0.0M
2021-09-17 3,325.46 3,353.11 3,316.67 3,347.49 0.0M
2021-09-16 3,357.37 3,359.32 3,320.01 3,348.56 0.0M
2021-09-15 3,389.00 3,401.39 3,345.72 3,354.24 0.0M
2021-09-14 3,350.90 3,388.53 3,350.90 3,384.57 0.0M
2021-09-13 3,385.89 3,385.89 3,353.78 3,367.98 0.0M
2021-09-10 3,406.82 3,413.00 3,377.96 3,378.64 0.0M
2021-09-09 3,405.10 3,417.80 3,387.67 3,400.22 0.0M
2021-09-08 3,364.93 3,396.74 3,364.93 3,396.74 0.0M
2021-09-07 3,401.82 3,408.83 3,374.52 3,378.58 0.0M
2021-09-06 3,410.26 3,422.04 3,404.53 3,414.59 0.0M
2021-09-03 3,420.24 3,422.43 3,381.06 3,398.31 0.0M
2021-09-02 3,429.17 3,440.21 3,411.57 3,436.87 0.0M
2021-09-01 3,419.63 3,431.51 3,400.28 3,400.28 0.0M
2021-08-31 3,475.81 3,478.83 3,422.23 3,424.17 0.0M
2021-08-30 3,427.89 3,479.65 3,420.07 3,479.65 0.0M
2021-08-27 3,395.07 3,475.03 3,393.95 3,472.13 0.0M
2021-08-26 3,322.53 3,380.73 3,322.53 3,380.73 0.0M
2021-08-25 3,346.54 3,355.40 3,325.69 3,329.72 0.0M
2021-08-24 3,358.61 3,382.55 3,332.39 3,332.39 0.0M
2021-08-23 3,379.27 3,405.01 3,343.02 3,345.02 0.0M
2021-08-20 3,384.64 3,407.23 3,367.88 3,394.24 0.0M
2021-08-19 3,401.56 3,420.28 3,394.45 3,398.47 0.0M
2021-08-18 3,381.71 3,418.03 3,379.85 3,417.54 0.0M
2021-08-17 3,399.11 3,406.51 3,377.07 3,377.07 0.0M
2021-08-16 3,424.86 3,428.09 3,391.53 3,403.22 0.0M
2021-08-13 3,409.13 3,439.71 3,404.54 3,413.16 0.0M
2021-08-12 3,376.80 3,418.00 3,376.80 3,416.59 0.0M
2021-08-11 3,389.91 3,400.86 3,370.14 3,379.76 0.0M
2021-08-10 3,443.35 3,453.56 3,384.30 3,389.23 0.0M
2021-08-06 3,446.06 3,452.89 3,406.61 3,416.67 0.0M
2021-08-05 3,396.00 3,466.49 3,396.00 3,460.26 0.0M
2021-08-04 3,359.05 3,399.73 3,355.08 3,386.11 0.0M
2021-08-03 3,378.02 3,382.85 3,360.25 3,367.56 0.0M
2021-08-02 3,434.30 3,439.63 3,381.44 3,381.44 0.0M
2021-07-30 3,458.83 3,467.20 3,425.13 3,426.38 0.0M
2021-07-29 3,486.86 3,486.86 3,434.64 3,463.90 0.0M
2021-07-28 3,496.22 3,513.28 3,483.46 3,510.45 0.0M
2021-07-27 3,496.45 3,506.78 3,478.82 3,501.22 0.0M
2021-07-26 3,549.83 3,551.18 3,480.46 3,487.25 0.0M
2021-07-21 3,519.68 3,543.99 3,519.28 3,526.91 0.0M
2021-07-20 3,486.90 3,522.52 3,480.49 3,510.87 0.0M
2021-07-19 3,532.38 3,538.93 3,495.73 3,497.83 0.0M
2021-07-16 3,513.28 3,545.78 3,506.76 3,533.65 0.0M
2021-07-15 3,552.86 3,555.54 3,511.59 3,511.59 0.0M
2021-07-14 3,544.71 3,559.09 3,534.43 3,559.09 0.0M
2021-07-13 3,560.14 3,576.43 3,540.79 3,542.45 0.0M
2021-07-12 3,544.10 3,558.36 3,528.31 3,548.26 0.0M
2021-07-09 3,560.56 3,562.81 3,498.89 3,535.83 0.0M
2021-07-08 3,505.72 3,571.22 3,496.86 3,557.78 0.0M
2021-07-07 3,446.24 3,486.44 3,445.62 3,472.34 0.0M
2021-07-06 3,420.89 3,464.82 3,412.95 3,446.70 0.0M
2021-07-05 3,387.46 3,427.80 3,385.48 3,421.75 0.0M
2021-07-02 3,393.20 3,396.83 3,378.38 3,388.58 0.0M
2021-07-01 3,404.37 3,407.58 3,366.46 3,366.83 0.0M
2021-06-30 3,394.07 3,408.31 3,383.75 3,393.33 0.0M
2021-06-29 3,352.13 3,395.27 3,350.34 3,395.27 0.0M
2021-06-28 3,354.78 3,361.06 3,340.01 3,354.77 0.0M
2021-06-25 3,327.94 3,356.63 3,324.29 3,345.04 0.0M
2021-06-24 3,320.49 3,336.06 3,307.17 3,329.78 0.0M
2021-06-23 3,341.67 3,357.36 3,305.88 3,313.18 0.0M
2021-06-22 3,303.55 3,342.71 3,303.55 3,328.92 0.0M
2021-06-21 3,271.17 3,321.78 3,270.60 3,298.02 0.0M
2021-06-18 3,283.17 3,330.51 3,279.67 3,284.28 0.0M
2021-06-17 3,339.84 3,345.49 3,290.88 3,295.01 0.0M
2021-06-16 3,356.24 3,369.85 3,341.96 3,341.96 0.0M
2021-06-15 3,390.95 3,396.93 3,359.54 3,366.25 0.0M
2021-06-14 3,392.35 3,402.42 3,375.83 3,375.83 0.0M
2021-06-11 3,392.90 3,401.32 3,370.97 3,382.67 0.0M
2021-06-10 3,377.00 3,403.45 3,375.64 3,383.90 0.0M
2021-06-09 3,383.23 3,410.14 3,362.82 3,374.75 0.0M
2021-06-08 3,346.00 3,392.62 3,346.00 3,377.75 0.0M
2021-06-07 3,320.84 3,346.89 3,312.15 3,346.89 0.0M
2021-06-04 3,302.35 3,329.94 3,292.81 3,321.94 0.0M
2021-06-03 3,268.04 3,317.66 3,265.51 3,309.03 0.0M
2021-06-02 3,229.90 3,282.25 3,226.64 3,271.15 0.0M
2021-06-01 3,229.50 3,229.54 3,211.09 3,223.34 0.0M
2021-05-31 3,219.41 3,237.48 3,215.08 3,236.18 0.0M
2021-05-28 3,229.22 3,229.24 3,210.79 3,218.45 0.0M
2021-05-27 3,231.01 3,247.12 3,220.20 3,237.02 0.0M
2021-05-26 3,240.65 3,241.60 3,227.21 3,231.16 0.0M
2021-05-25 3,229.74 3,240.26 3,219.80 3,239.92 0.0M
2021-05-24 3,208.54 3,225.10 3,205.30 3,221.32 0.0M
2021-05-21 3,241.90 3,243.44 3,210.75 3,212.48 0.0M
2021-05-20 3,220.80 3,251.65 3,203.53 3,245.61 0.0M
2021-05-19 3,213.70 3,241.50 3,202.35 3,236.11 0.0M
2021-05-18 3,201.31 3,220.49 3,194.46 3,211.13 0.0M
2021-05-17 3,207.94 3,232.10 3,201.38 3,203.81 0.0M
2021-05-14 3,188.38 3,252.55 3,170.98 3,170.98 0.0M
2021-05-13 3,214.31 3,224.16 3,183.32 3,191.21 0.0M
2021-05-12 3,250.28 3,255.78 3,219.88 3,238.72 0.0M
2021-05-11 3,245.70 3,274.79 3,244.07 3,274.79 0.0M
2021-05-10 3,248.65 3,257.21 3,234.17 3,248.27 0.0M
2021-05-07 3,273.98 3,282.27 3,244.60 3,251.94 0.0M
2021-05-06 3,300.93 3,330.95 3,266.80 3,277.03 0.0M
2021-04-30 3,249.36 3,269.48 3,237.21 3,257.22 0.0M
2021-04-28 3,232.95 3,253.33 3,214.30 3,245.09 0.0M
2021-04-27 3,242.36 3,243.22 3,222.24 3,224.87 0.0M
2021-04-26 3,256.37 3,267.68 3,225.90 3,227.76 0.0M
2021-04-23 3,242.22 3,254.19 3,231.87 3,252.89 0.0M
2021-04-22 3,248.80 3,250.55 3,225.13 3,236.74 0.0M
2021-04-21 3,212.34 3,247.73 3,207.14 3,243.31 0.0M
2021-04-20 3,235.32 3,256.67 3,213.70 3,224.44 0.0M
2021-04-19 3,237.79 3,254.57 3,212.91 3,217.26 0.0M
2021-04-16 3,216.73 3,236.39 3,208.76 3,236.39 0.0M
2021-04-15 3,226.85 3,234.63 3,193.12 3,193.12 0.0M
2021-04-14 3,206.64 3,222.10 3,194.69 3,213.68 0.0M
2021-04-13 3,186.32 3,216.67 3,184.48 3,196.85 0.0M
2021-04-12 3,210.10 3,218.25 3,175.30 3,188.15 0.0M
2021-04-09 3,191.01 3,212.04 3,176.10 3,196.12 0.0M
2021-04-08 3,193.26 3,212.92 3,181.01 3,182.55 0.0M
2021-04-07 3,179.31 3,216.12 3,172.17 3,203.78 0.0M
2021-04-06 3,171.96 3,193.43 3,167.19 3,172.85 0.0M
2021-04-05 3,169.01 3,194.40 3,149.89 3,170.91 0.0M
2021-04-02 3,162.57 3,176.91 3,145.46 3,159.93 0.0M
2021-04-01 3,196.07 3,196.07 3,129.55 3,154.66 0.0M
2021-03-31 3,178.82 3,248.69 3,157.63 3,187.46 0.0M
2021-03-30 3,144.68 3,191.27 3,144.68 3,176.78 0.0M
2021-03-29 3,187.23 3,187.87 3,143.19 3,173.36 0.0M
2021-03-26 3,141.80 3,183.84 3,141.80 3,183.84 0.0M
2021-03-25 3,132.43 3,144.40 3,117.08 3,129.21 0.0M
2021-03-24 3,127.29 3,147.74 3,107.87 3,130.46 0.0M
2021-03-23 3,126.38 3,158.37 3,112.85 3,112.85 0.0M
2021-03-22 3,106.93 3,134.35 3,082.95 3,112.66 0.0M
2021-03-19 3,157.69 3,176.52 3,098.02 3,098.02 0.0M
2021-03-18 3,147.14 3,175.28 3,142.33 3,164.56 0.0M
2021-03-17 3,102.42 3,150.39 3,102.03 3,123.51 0.0M
2021-03-16 3,041.15 3,113.41 3,040.65 3,101.92 0.0M
2021-03-15 2,992.33 3,018.37 2,979.07 3,010.73 0.0M
2021-03-12 2,951.99 2,971.21 2,921.70 2,971.21 0.0M
2021-03-11 2,914.13 2,930.33 2,900.46 2,930.33 0.0M
2021-03-10 2,878.43 2,914.72 2,878.43 2,898.79 0.0M
2021-03-09 2,899.09 2,908.39 2,857.71 2,863.28 0.0M
2021-03-08 2,882.95 2,913.79 2,877.85 2,894.11 0.0M
2021-03-05 2,897.18 2,902.28 2,853.69 2,889.44 0.0M
2021-03-04 2,937.02 2,946.69 2,898.27 2,914.10 0.0M
2021-03-03 2,991.37 2,992.48 2,921.61 2,945.93 0.0M
2021-03-02 3,003.01 3,036.00 2,958.75 2,969.76 0.0M
2021-03-01 2,998.27 3,033.82 2,975.79 2,975.79 0.0M
2021-02-26 3,009.26 3,013.42 2,949.99 2,978.61 0.0M
2021-02-25 3,033.58 3,041.74 3,002.20 3,033.55 0.0M
2021-02-24 2,991.34 3,047.83 2,989.60 3,039.15 0.0M
2021-02-22 2,948.24 3,000.50 2,948.24 2,964.03 0.0M
2021-02-19 2,881.93 2,938.77 2,881.93 2,935.22 0.0M
2021-02-18 2,892.29 2,912.33 2,875.88 2,882.98 0.0M
2021-02-17 2,993.01 2,997.97 2,878.62 2,896.03 0.0M
2021-02-16 2,951.64 2,991.74 2,945.96 2,986.05 0.0M
2021-02-15 2,936.96 2,958.27 2,924.49 2,946.22 0.0M
2021-02-12 2,886.62 2,939.16 2,886.62 2,937.09 0.0M
2021-02-10 2,875.24 2,892.43 2,855.06 2,874.32 0.0M
2021-02-09 2,871.37 2,871.40 2,848.26 2,863.23 0.0M
2021-02-08 2,834.35 2,875.44 2,831.55 2,869.06 0.0M
2021-02-05 2,802.58 2,835.50 2,797.37 2,818.44 0.0M
2021-02-04 2,780.56 2,809.95 2,780.56 2,807.17 0.0M
2021-02-03 2,762.82 2,789.27 2,755.08 2,781.80 0.0M
2021-02-02 2,801.97 2,807.06 2,755.24 2,756.58 0.0M
2021-02-01 2,816.52 2,824.55 2,793.16 2,795.59 0.0M
2021-01-29 2,805.97 2,840.35 2,795.20 2,829.80 0.0M
2021-01-28 2,761.98 2,786.59 2,759.82 2,786.20 0.0M
2021-01-27 2,776.29 2,802.18 2,771.87 2,793.63 0.0M
2021-01-26 2,781.58 2,800.15 2,764.92 2,767.98 0.0M
2021-01-25 2,784.95 2,805.55 2,766.10 2,769.69 0.0M
2021-01-22 2,763.56 2,783.75 2,763.56 2,778.11 0.0M
2021-01-21 2,778.78 2,802.96 2,757.65 2,757.65 0.0M
2021-01-20 2,770.06 2,792.61 2,761.63 2,770.50 0.0M
2021-01-19 2,760.64 2,769.54 2,739.97 2,769.54 0.0M
2021-01-18 2,756.43 2,759.84 2,744.31 2,752.72 0.0M
2021-01-15 2,789.66 2,801.55 2,750.53 2,750.53 0.0M
2021-01-14 2,809.69 2,821.57 2,777.86 2,785.42 0.0M
2021-01-13 2,811.97 2,816.63 2,788.99 2,799.15 0.0M
2021-01-12 2,838.68 2,845.65 2,802.77 2,817.46 0.0M
2021-01-08 2,809.83 2,834.17 2,802.83 2,814.33 0.0M
2021-01-07 2,803.53 2,814.43 2,794.04 2,811.30 0.0M
2021-01-06 2,810.12 2,856.09 2,779.99 2,779.99 0.0M
2021-01-05 2,784.24 2,830.45 2,784.24 2,819.52 0.0M
2021-01-04 2,817.89 2,821.53 2,774.86 2,786.01 0.0M