REIT Residential Ex-Div

TREITR
🏛️ japan →
3,064.01
Last Update: 2025-09-29
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
2024-12-30 2,747.26 2,752.44 2,717.43 2,717.43 0.0M
2024-12-27 2,734.51 2,744.56 2,725.94 2,739.02 0.0M
2024-12-26 2,695.30 2,723.29 2,694.26 2,723.29 0.0M
2024-12-25 2,699.05 2,699.16 2,681.38 2,689.08 0.0M
2024-12-24 2,678.23 2,696.30 2,676.10 2,687.55 0.0M
2024-12-23 2,656.10 2,679.97 2,654.09 2,674.68 0.0M
2024-12-20 2,643.47 2,657.96 2,642.50 2,642.50 0.0M
2024-12-19 2,627.90 2,641.68 2,623.71 2,630.41 0.0M
2024-12-18 2,649.18 2,658.82 2,635.77 2,635.77 0.0M
2024-12-17 2,649.90 2,660.85 2,640.75 2,641.16 0.0M
2024-12-16 2,644.42 2,646.29 2,626.25 2,638.88 0.0M
2024-12-13 2,627.48 2,646.67 2,623.86 2,638.91 0.0M
2024-12-12 2,635.69 2,637.18 2,622.40 2,625.08 0.0M
2024-12-11 2,628.84 2,639.32 2,619.17 2,631.52 0.0M
2024-12-10 2,624.48 2,633.54 2,617.53 2,628.24 0.0M
2024-12-09 2,635.88 2,635.88 2,620.99 2,635.53 0.0M
2024-12-06 2,659.22 2,663.41 2,639.78 2,640.52 0.0M
2024-12-05 2,673.14 2,673.14 2,655.12 2,655.12 0.0M
2024-12-04 2,686.64 2,689.80 2,670.04 2,672.13 0.0M
2024-12-03 2,685.22 2,687.92 2,668.41 2,681.52 0.0M
2024-12-02 2,705.08 2,705.73 2,680.42 2,682.95 0.0M
2024-11-29 2,723.37 2,724.50 2,698.94 2,698.94 0.0M
2024-11-28 2,714.20 2,727.15 2,713.01 2,723.42 0.0M
2024-11-27 2,741.94 2,741.94 2,706.86 2,717.39 0.0M
2024-11-26 2,730.80 2,735.51 2,717.83 2,735.51 0.0M
2024-11-25 2,730.74 2,744.72 2,722.69 2,722.69 0.0M
2024-11-22 2,729.44 2,730.21 2,716.17 2,719.50 0.0M
2024-11-21 2,744.91 2,745.05 2,723.21 2,724.77 0.0M
2024-11-20 2,739.11 2,749.04 2,735.12 2,743.07 0.0M
2024-11-19 2,719.87 2,733.00 2,719.08 2,728.47 0.0M
2024-11-18 2,717.98 2,730.39 2,713.06 2,717.29 0.0M
2024-11-15 2,705.27 2,725.44 2,704.22 2,717.00 0.0M
2024-11-14 2,715.78 2,717.00 2,698.44 2,702.54 0.0M
2024-11-13 2,730.32 2,733.77 2,710.01 2,714.86 0.0M
2024-11-12 2,732.63 2,751.50 2,731.41 2,739.05 0.0M
2024-11-11 2,732.10 2,739.70 2,724.01 2,735.38 0.0M
2024-11-08 2,719.80 2,738.60 2,717.42 2,724.46 0.0M
2024-11-07 2,751.68 2,754.34 2,716.48 2,717.15 0.0M
2024-11-06 2,736.93 2,768.53 2,734.89 2,766.15 0.0M
2024-11-05 2,764.40 2,764.56 2,720.42 2,720.42 0.0M
2024-11-01 2,768.78 2,778.77 2,756.42 2,760.01 0.0M
2024-10-31 2,773.17 2,778.89 2,758.63 2,765.36 0.0M
2024-10-30 2,782.10 2,790.88 2,776.01 2,778.77 0.0M
2024-10-29 2,796.16 2,801.60 2,779.37 2,797.22 0.0M
2024-10-28 2,777.72 2,810.70 2,772.67 2,801.30 0.0M
2024-10-25 2,788.07 2,794.74 2,774.00 2,786.33 0.0M
2024-10-24 2,798.62 2,806.23 2,783.08 2,783.80 0.0M
2024-10-23 2,791.56 2,812.92 2,785.42 2,806.54 0.0M
2024-10-22 2,801.59 2,811.50 2,785.11 2,803.19 0.0M
2024-10-21 2,829.90 2,830.39 2,813.56 2,816.94 0.0M
2024-10-18 2,853.28 2,853.28 2,823.19 2,825.88 0.0M
2024-10-17 2,843.80 2,865.94 2,843.39 2,852.72 0.0M
2024-10-16 2,847.28 2,859.33 2,832.72 2,840.29 0.0M
2024-10-15 2,880.91 2,881.61 2,857.82 2,859.57 0.0M
2024-10-11 2,884.89 2,884.89 2,869.87 2,882.71 0.0M
2024-10-10 2,889.46 2,895.25 2,873.27 2,886.26 0.0M
2024-10-09 2,890.99 2,900.22 2,887.78 2,887.78 0.0M
2024-10-08 2,900.23 2,902.94 2,882.30 2,882.30 0.0M
2024-10-07 2,927.14 2,929.20 2,893.15 2,895.81 0.0M
2024-10-04 2,926.77 2,933.90 2,916.13 2,916.25 0.0M
2024-10-03 2,926.79 2,938.20 2,923.04 2,924.57 0.0M
2024-10-02 2,937.40 2,937.40 2,911.44 2,924.71 0.0M
2024-10-01 2,967.28 2,967.28 2,936.10 2,940.67 0.0M
2024-09-30 2,979.51 2,990.81 2,949.97 2,956.88 0.0M
2024-09-27 3,027.28 3,027.92 2,992.13 3,003.86 0.0M
2024-09-26 2,996.12 3,014.06 2,996.12 3,012.73 0.0M
2024-09-25 2,967.01 3,002.89 2,955.41 2,986.09 0.0M
2024-09-24 2,964.01 2,979.86 2,954.53 2,970.48 0.0M
2024-09-20 3,007.33 3,036.55 2,966.35 2,971.34 0.0M
2024-09-19 3,031.50 3,044.32 2,997.02 3,009.79 0.0M
2024-09-18 3,011.33 3,033.05 3,006.44 3,033.05 0.0M
2024-09-17 3,020.29 3,026.22 2,998.78 3,026.22 0.0M
2024-09-13 3,017.28 3,029.12 3,007.40 3,014.49 0.0M
2024-09-12 3,000.67 3,015.10 2,990.02 3,002.62 0.0M
2024-09-11 3,018.95 3,018.95 2,971.44 2,981.92 0.0M
2024-09-10 3,001.09 3,038.49 2,999.73 3,028.93 0.0M
2024-09-09 3,005.39 3,013.60 2,988.76 2,989.58 0.0M
2024-09-06 3,013.05 3,019.33 2,999.17 2,999.89 0.0M
2024-09-05 3,025.69 3,049.77 3,002.69 3,002.69 0.0M
2024-09-04 3,045.94 3,053.73 3,023.47 3,029.81 0.0M
2024-09-03 3,070.19 3,071.35 3,039.57 3,043.48 0.0M
2024-09-02 3,066.61 3,078.67 3,052.15 3,064.42 0.0M
2024-08-30 3,039.39 3,054.78 3,022.89 3,049.83 0.0M
2024-08-29 3,079.48 3,098.78 3,051.98 3,061.44 0.0M
2024-08-28 3,082.24 3,106.16 3,077.72 3,092.91 0.0M
2024-08-27 3,055.48 3,088.34 3,051.58 3,081.07 0.0M
2024-08-26 3,045.37 3,059.62 3,039.49 3,055.91 0.0M
2024-08-23 3,016.85 3,036.82 3,016.72 3,036.82 0.0M
2024-08-22 3,022.03 3,022.95 2,991.86 3,019.99 0.0M
2024-08-21 3,041.40 3,052.45 3,027.44 3,027.44 0.0M
2024-08-20 3,045.05 3,057.35 3,033.68 3,046.77 0.0M
2024-08-19 3,039.36 3,048.26 3,013.40 3,035.18 0.0M
2024-08-16 3,036.62 3,045.06 3,015.88 3,045.06 0.0M
2024-08-15 3,001.16 3,037.44 2,977.21 3,037.44 0.0M
2024-08-14 2,998.79 3,019.29 2,978.25 3,019.29 0.0M
2024-08-13 2,947.50 2,999.19 2,946.96 2,987.26 0.0M
2024-08-09 2,971.07 2,983.45 2,928.42 2,936.61 0.0M
2024-08-08 2,951.02 2,992.31 2,948.28 2,965.40 0.0M
2024-08-07 2,891.15 2,996.85 2,886.73 2,951.14 0.0M
2024-08-06 2,846.15 2,962.97 2,836.93 2,917.50 0.0M
2024-08-05 2,854.88 2,879.21 2,798.42 2,808.03 0.0M
2024-08-02 2,917.39 2,922.31 2,868.31 2,897.71 0.0M
2024-08-01 2,951.03 2,954.24 2,911.80 2,948.40 0.0M
2024-07-31 2,938.59 2,966.64 2,932.59 2,957.92 0.0M
2024-07-30 2,936.21 2,959.40 2,928.49 2,933.79 0.0M
2024-07-29 2,944.43 2,970.85 2,927.16 2,967.25 0.0M
2024-07-26 2,951.53 2,960.30 2,936.85 2,943.59 0.0M
2024-07-25 2,946.47 2,957.38 2,938.94 2,942.90 0.0M
2024-07-24 2,954.41 2,973.97 2,936.88 2,961.56 0.0M
2024-07-23 2,947.57 2,961.26 2,932.86 2,948.32 0.0M
2024-07-22 2,978.48 2,978.48 2,939.06 2,943.71 0.0M
2024-07-19 2,989.78 2,994.86 2,967.25 2,977.65 0.0M
2024-07-18 2,965.93 3,004.44 2,965.93 2,990.97 0.0M
2024-07-17 2,957.57 2,975.06 2,949.15 2,972.14 0.0M
2024-07-16 2,990.93 2,998.57 2,952.98 2,962.02 0.0M
2024-07-12 2,985.09 3,018.58 2,985.09 3,005.20 0.0M
2024-07-11 2,980.91 2,999.61 2,979.17 2,986.20 0.0M
2024-07-10 2,961.43 2,977.50 2,961.43 2,975.05 0.0M
2024-07-09 2,957.27 2,971.66 2,944.59 2,968.80 0.0M
2024-07-08 2,970.50 2,977.90 2,957.27 2,966.60 0.0M
2024-07-05 2,978.79 2,980.08 2,950.19 2,966.74 0.0M
2024-07-04 2,985.57 2,989.91 2,968.53 2,984.36 0.0M
2024-07-03 2,995.78 2,999.06 2,970.20 2,985.13 0.0M
2024-07-02 3,004.43 3,008.74 2,988.67 3,006.85 0.0M
2024-07-01 3,029.36 3,029.36 2,991.46 2,991.63 0.0M
2024-06-30 3,029.86 3,020.86 3,020.86 3,020.86 0.0M
2024-06-28 3,029.86 3,033.72 2,997.82 3,020.86 0.0M
2024-06-27 3,030.14 3,032.36 2,989.04 3,004.41 0.0M
2024-06-26 3,026.83 3,042.01 3,012.93 3,039.41 0.0M
2024-06-25 3,001.18 3,025.00 2,996.17 3,020.58 0.0M
2024-06-24 3,001.48 3,006.52 2,976.35 2,993.04 0.0M
2024-06-21 2,987.44 3,012.80 2,984.44 2,985.35 0.0M
2024-06-20 2,985.98 3,026.42 2,983.86 2,990.52 0.0M
2024-06-19 2,980.68 2,990.69 2,977.41 2,990.69 0.0M
2024-06-18 2,984.97 2,988.67 2,967.90 2,986.84 0.0M
2024-06-17 2,992.03 2,992.13 2,972.71 2,984.86 0.0M
2024-06-15 2,974.40 2,986.76 2,986.76 2,986.76 0.0M
2024-06-14 2,974.40 3,004.68 2,969.57 2,986.76 0.0M
2024-06-13 2,996.27 2,997.23 2,960.99 2,963.79 0.0M
2024-06-12 2,990.35 3,006.20 2,981.43 2,990.65 0.0M
2024-06-11 3,008.65 3,018.15 2,987.82 2,987.82 0.0M
2024-06-10 2,996.49 3,004.52 2,975.54 2,999.81 0.0M
2024-06-07 3,042.97 3,042.97 2,992.94 2,995.73 0.0M
2024-06-06 3,038.05 3,048.14 3,014.67 3,041.50 0.0M
2024-06-05 3,030.87 3,055.12 3,029.75 3,036.32 0.0M
2024-06-04 3,022.90 3,047.65 3,013.15 3,022.41 0.0M
2024-06-03 3,001.13 3,025.30 2,990.88 3,010.37 0.0M
2024-05-31 3,022.90 3,029.24 2,992.15 3,001.05 0.0M
2024-05-30 3,053.36 3,053.36 3,007.45 3,010.39 0.0M
2024-05-29 3,110.70 3,110.70 3,057.62 3,072.18 0.0M
2024-05-28 3,099.18 3,116.43 3,085.41 3,110.46 0.0M
2024-05-27 3,122.99 3,122.99 3,093.39 3,101.46 0.0M
2024-05-25 3,103.22 3,122.57 3,122.57 3,122.57 0.0M
2024-05-24 3,103.22 3,128.67 3,097.98 3,122.57 0.0M
2024-05-23 3,111.23 3,124.30 3,103.44 3,114.24 0.0M
2024-05-22 3,112.56 3,119.89 3,091.86 3,111.83 0.0M
2024-05-21 3,138.05 3,151.59 3,110.04 3,115.55 0.0M
2024-05-20 3,146.57 3,154.78 3,134.33 3,151.29 0.0M
2024-05-17 3,137.13 3,160.98 3,130.66 3,145.43 0.0M
2024-05-16 3,150.10 3,168.54 3,137.03 3,152.82 0.0M
2024-05-15 3,149.43 3,151.71 3,132.35 3,141.63 0.0M
2024-05-14 3,175.07 3,179.44 3,151.08 3,156.01 0.0M
2024-05-13 3,155.62 3,175.24 3,146.44 3,172.76 0.0M
2024-05-10 3,174.36 3,174.57 3,122.68 3,155.57 0.0M
2024-05-09 3,196.20 3,202.84 3,167.83 3,170.55 0.0M
2024-05-08 3,209.32 3,216.06 3,187.25 3,190.36 0.0M
2024-05-07 3,209.19 3,230.53 3,204.87 3,214.92 0.0M
2024-05-02 3,189.94 3,222.51 3,189.16 3,201.97 0.0M
2024-05-01 3,144.79 3,183.72 3,142.97 3,183.72 0.0M
2024-04-30 3,129.66 3,159.59 3,125.17 3,149.93 0.0M
2024-04-26 3,106.24 3,135.51 3,098.02 3,135.51 0.0M
2024-04-25 3,101.44 3,123.25 3,094.65 3,102.78 0.0M
2024-04-24 3,111.59 3,117.32 3,087.10 3,106.37 0.0M
2024-04-23 3,118.15 3,139.49 3,101.21 3,102.08 0.0M
2024-04-22 3,097.98 3,118.24 3,094.81 3,094.81 0.0M
2024-04-19 3,101.37 3,109.48 3,062.74 3,091.24 0.0M
2024-04-18 3,102.93 3,125.76 3,096.78 3,096.78 0.0M
2024-04-17 3,075.93 3,114.58 3,063.78 3,102.07 0.0M
2024-04-16 3,072.20 3,102.52 3,060.45 3,078.39 0.0M
2024-04-15 3,088.90 3,090.87 3,063.09 3,064.78 0.0M
2024-04-12 3,131.41 3,131.41 3,066.50 3,084.23 0.0M
2024-04-11 3,082.29 3,127.79 3,065.72 3,127.79 0.0M
2024-04-10 3,112.26 3,138.21 3,089.08 3,089.08 0.0M
2024-04-09 3,086.88 3,120.44 3,082.95 3,104.72 0.0M
2024-04-08 3,044.28 3,100.71 3,037.73 3,091.56 0.0M
2024-04-05 3,047.25 3,050.58 3,012.53 3,036.61 0.0M
2024-04-04 3,051.75 3,054.27 3,035.91 3,054.00 0.0M
2024-04-03 3,044.51 3,045.10 3,017.30 3,033.39 0.0M
2024-04-02 3,092.02 3,092.02 3,039.57 3,065.87 0.0M
2024-04-01 3,092.62 3,118.11 3,068.88 3,088.47 0.0M
2024-03-29 3,115.93 3,115.93 3,082.06 3,089.24 0.0M
2024-03-28 3,119.43 3,124.72 3,094.49 3,097.57 0.0M
2024-03-27 3,122.49 3,131.89 3,098.89 3,108.71 0.0M
2024-03-26 3,125.38 3,131.53 3,092.97 3,097.54 0.0M
2024-03-25 3,121.80 3,138.96 3,117.49 3,128.40 0.0M
2024-03-22 3,102.43 3,118.18 3,090.74 3,111.30 0.0M
2024-03-21 3,048.81 3,102.39 3,033.95 3,096.05 0.0M
2024-03-19 2,950.67 3,035.38 2,943.34 3,016.77 0.0M
2024-03-18 2,908.56 2,938.25 2,898.27 2,922.24 0.0M
2024-03-15 2,842.50 2,915.53 2,842.50 2,898.44 0.0M
2024-03-14 2,789.06 2,816.46 2,779.06 2,816.46 0.0M
2024-03-13 2,790.04 2,798.31 2,762.95 2,778.67 0.0M
2024-03-12 2,788.84 2,792.17 2,764.48 2,777.46 0.0M
2024-03-11 2,800.52 2,809.00 2,776.17 2,789.95 0.0M
2024-03-08 2,809.86 2,832.19 2,794.46 2,796.09 0.0M
2024-03-07 2,869.13 2,869.41 2,815.82 2,824.88 0.0M
2024-03-06 2,862.35 2,878.51 2,845.31 2,856.36 0.0M
2024-03-05 2,852.26 2,864.89 2,835.56 2,856.79 0.0M
2024-03-04 2,822.92 2,854.63 2,820.09 2,842.49 0.0M
2024-03-01 2,830.71 2,830.71 2,799.34 2,808.72 0.0M
2024-02-29 2,866.54 2,866.54 2,814.96 2,827.28 0.0M
2024-02-28 2,886.82 2,888.76 2,862.16 2,869.78 0.0M
2024-02-27 2,874.95 2,898.19 2,873.42 2,878.37 0.0M
2024-02-26 2,860.12 2,880.25 2,851.47 2,877.06 0.0M
2024-02-22 2,845.15 2,845.15 2,812.47 2,829.59 0.0M
2024-02-21 2,877.58 2,877.58 2,834.13 2,859.67 0.0M
2024-02-20 2,857.88 2,877.55 2,853.23 2,859.14 0.0M
2024-02-19 2,859.45 2,859.45 2,820.45 2,847.65 0.0M
2024-02-16 2,879.38 2,880.33 2,839.65 2,848.99 0.0M
2024-02-15 2,905.93 2,908.82 2,862.95 2,876.00 0.0M
2024-02-14 2,936.41 2,936.41 2,901.07 2,901.07 0.0M
2024-02-13 2,958.12 2,958.30 2,932.59 2,939.76 0.0M
2024-02-09 2,979.31 2,983.99 2,939.22 2,939.22 0.0M
2024-02-08 2,990.59 2,998.56 2,959.81 2,960.57 0.0M
2024-02-07 3,007.71 3,018.90 2,974.52 2,974.52 0.0M
2024-02-06 2,988.09 3,009.76 2,973.57 2,997.61 0.0M
2024-02-05 2,992.82 3,018.97 2,985.42 2,986.85 0.0M
2024-02-02 2,981.93 2,987.64 2,972.85 2,986.49 0.0M
2024-02-01 2,982.05 2,985.40 2,942.30 2,945.91 0.0M
2024-01-31 2,984.24 3,005.05 2,984.24 2,997.81 0.0M
2024-01-30 3,002.95 3,007.43 2,987.98 2,993.51 0.0M
2024-01-29 3,014.79 3,044.68 3,012.54 3,032.46 0.0M
2024-01-26 3,018.18 3,027.66 3,014.40 3,023.75 0.0M
2024-01-25 3,011.55 3,019.77 3,000.49 3,015.05 0.0M
2024-01-24 3,030.67 3,050.74 3,018.49 3,022.07 0.0M
2024-01-23 3,045.92 3,045.92 3,023.13 3,023.31 0.0M
2024-01-22 2,990.97 3,042.71 2,990.25 3,042.71 0.0M
2024-01-19 2,969.56 2,985.10 2,959.47 2,983.33 0.0M
2024-01-18 2,956.76 2,959.08 2,942.04 2,946.08 0.0M
2024-01-17 2,989.30 2,998.01 2,962.08 2,965.84 0.0M
2024-01-16 3,007.32 3,019.90 2,993.97 2,993.97 0.0M
2024-01-15 2,990.04 3,012.34 2,988.70 3,008.16 0.0M
2024-01-12 2,983.61 2,995.75 2,979.57 2,985.95 0.0M
2024-01-11 2,973.27 2,985.98 2,966.58 2,971.20 0.0M
2024-01-10 2,977.46 2,990.59 2,970.07 2,970.07 0.0M
2024-01-09 2,979.96 2,983.68 2,962.01 2,977.72 0.0M
2024-01-05 2,948.61 2,983.47 2,935.08 2,979.32 0.0M
2024-01-04 2,964.83 2,968.22 2,919.97 2,926.97 0.0M