REIT Retail & Logistics, Other Ex-Div

TREITL
🏛️ japan →
2,325.61
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
2022-12-30 2,409.50 2,421.11 2,399.09 2,401.06 0.0M
2022-12-29 2,401.69 2,407.93 2,391.09 2,397.27 0.0M
2022-12-28 2,394.00 2,416.04 2,391.42 2,411.34 0.0M
2022-12-27 2,383.09 2,403.22 2,373.05 2,400.81 0.0M
2022-12-26 2,382.66 2,389.41 2,353.87 2,383.06 0.0M
2022-12-23 2,406.39 2,406.39 2,364.37 2,372.50 0.0M
2022-12-22 2,385.77 2,412.35 2,376.03 2,409.33 0.0M
2022-12-21 2,344.03 2,398.73 2,332.26 2,375.84 0.0M
2022-12-20 2,456.61 2,458.35 2,304.96 2,323.91 0.0M
2022-12-19 2,482.50 2,482.55 2,454.08 2,456.52 0.0M
2022-12-16 2,474.12 2,503.73 2,466.07 2,503.73 0.0M
2022-12-15 2,456.87 2,473.08 2,450.83 2,472.13 0.0M
2022-12-14 2,442.40 2,467.63 2,440.27 2,463.79 0.0M
2022-12-13 2,441.48 2,447.81 2,432.44 2,437.65 0.0M
2022-12-12 2,444.56 2,446.77 2,431.97 2,443.49 0.0M
2022-12-09 2,449.06 2,456.42 2,439.35 2,446.53 0.0M
2022-12-08 2,444.48 2,458.31 2,430.50 2,451.54 0.0M
2022-12-07 2,449.37 2,455.58 2,444.28 2,446.56 0.0M
2022-12-06 2,447.45 2,450.92 2,433.72 2,448.84 0.0M
2022-12-05 2,443.71 2,450.30 2,435.09 2,449.45 0.0M
2022-12-02 2,452.30 2,457.06 2,433.22 2,437.81 0.0M
2022-12-01 2,479.91 2,485.71 2,434.23 2,438.92 0.0M
2022-11-30 2,485.33 2,485.33 2,462.09 2,473.95 0.0M
2022-11-29 2,490.43 2,491.79 2,470.62 2,482.71 0.0M
2022-11-28 2,483.48 2,491.82 2,473.46 2,489.31 0.0M
2022-11-25 2,481.09 2,488.64 2,473.09 2,475.37 0.0M
2022-11-24 2,457.96 2,483.15 2,457.44 2,477.85 0.0M
2022-11-22 2,483.65 2,484.09 2,452.94 2,458.86 0.0M
2022-11-21 2,455.66 2,485.58 2,455.66 2,476.67 0.0M
2022-11-18 2,459.05 2,460.42 2,445.34 2,457.92 0.0M
2022-11-17 2,457.96 2,462.02 2,449.31 2,453.87 0.0M
2022-11-16 2,453.02 2,455.86 2,442.49 2,448.09 0.0M
2022-11-15 2,457.19 2,458.18 2,438.08 2,444.22 0.0M
2022-11-14 2,463.61 2,472.27 2,440.76 2,452.30 0.0M
2022-11-11 2,478.63 2,487.59 2,465.79 2,479.21 0.0M
2022-11-10 2,433.07 2,442.75 2,427.20 2,434.09 0.0M
2022-11-09 2,433.34 2,439.38 2,426.90 2,432.46 0.0M
2022-11-08 2,421.36 2,436.32 2,421.36 2,434.23 0.0M
2022-11-07 2,436.55 2,447.30 2,408.95 2,414.65 0.0M
2022-11-04 2,432.90 2,464.54 2,429.82 2,433.69 0.0M
2022-11-02 2,494.63 2,494.63 2,450.01 2,455.90 0.0M
2022-11-01 2,463.18 2,494.06 2,431.24 2,494.06 0.0M
2022-10-31 2,444.41 2,462.58 2,427.74 2,453.05 0.0M
2022-10-28 2,417.07 2,444.18 2,408.84 2,440.15 0.0M
2022-10-27 2,383.27 2,432.75 2,379.32 2,432.75 0.0M
2022-10-26 2,337.88 2,399.40 2,337.88 2,399.40 0.0M
2022-10-25 2,311.18 2,331.80 2,306.68 2,327.96 0.0M
2022-10-24 2,326.10 2,327.89 2,306.52 2,307.93 0.0M
2022-10-21 2,337.59 2,339.67 2,317.37 2,325.82 0.0M
2022-10-20 2,324.35 2,343.77 2,323.98 2,334.74 0.0M
2022-10-19 2,340.89 2,343.38 2,329.30 2,330.50 0.0M
2022-10-18 2,366.63 2,371.81 2,338.73 2,345.23 0.0M
2022-10-17 2,376.86 2,376.86 2,347.23 2,361.25 0.0M
2022-10-14 2,396.39 2,409.30 2,384.15 2,384.89 0.0M
2022-10-13 2,407.44 2,415.35 2,381.75 2,387.05 0.0M
2022-10-12 2,424.36 2,431.32 2,418.73 2,425.50 0.0M
2022-10-11 2,428.07 2,435.08 2,416.66 2,417.82 0.0M
2022-10-07 2,437.10 2,453.14 2,423.07 2,442.94 0.0M
2022-10-06 2,466.21 2,470.23 2,444.78 2,455.59 0.0M
2022-10-05 2,483.53 2,494.68 2,462.11 2,469.99 0.0M
2022-10-04 2,471.40 2,487.95 2,466.51 2,486.46 0.0M
2022-10-03 2,437.34 2,456.22 2,414.02 2,448.24 0.0M
2022-09-30 2,404.21 2,451.43 2,390.96 2,443.62 0.0M
2022-09-29 2,427.21 2,448.21 2,416.45 2,420.19 0.0M
2022-09-28 2,441.46 2,442.75 2,382.64 2,393.44 0.0M
2022-09-27 2,464.35 2,474.24 2,428.53 2,428.53 0.0M
2022-09-26 2,498.37 2,498.37 2,457.29 2,457.57 0.0M
2022-09-22 2,490.16 2,517.00 2,480.69 2,507.35 0.0M
2022-09-21 2,508.21 2,518.83 2,502.74 2,506.39 0.0M
2022-09-20 2,537.26 2,540.52 2,509.77 2,509.95 0.0M
2022-09-16 2,512.29 2,538.93 2,507.06 2,537.62 0.0M
2022-09-15 2,525.10 2,527.13 2,507.33 2,511.01 0.0M
2022-09-14 2,536.81 2,538.05 2,523.61 2,524.17 0.0M
2022-09-13 2,553.23 2,556.70 2,544.36 2,552.16 0.0M
2022-09-12 2,542.07 2,549.43 2,540.19 2,549.35 0.0M
2022-09-09 2,507.61 2,535.40 2,507.61 2,535.37 0.0M
2022-09-08 2,530.34 2,532.58 2,515.51 2,517.70 0.0M
2022-09-07 2,522.40 2,535.07 2,518.55 2,525.51 0.0M
2022-09-06 2,526.67 2,532.39 2,519.03 2,521.34 0.0M
2022-09-05 2,519.86 2,535.32 2,511.35 2,522.08 0.0M
2022-09-02 2,527.67 2,531.64 2,511.87 2,511.87 0.0M
2022-09-01 2,544.14 2,544.14 2,514.70 2,518.87 0.0M
2022-08-31 2,556.87 2,559.12 2,530.03 2,545.14 0.0M
2022-08-30 2,529.20 2,562.66 2,524.94 2,562.66 0.0M
2022-08-29 2,541.79 2,557.04 2,529.86 2,549.52 0.0M
2022-08-26 2,542.99 2,561.53 2,540.89 2,561.48 0.0M
2022-08-25 2,534.65 2,545.07 2,534.44 2,538.97 0.0M
2022-08-24 2,526.56 2,540.37 2,519.75 2,519.75 0.0M
2022-08-23 2,539.80 2,540.03 2,524.33 2,525.61 0.0M
2022-08-22 2,542.30 2,551.29 2,536.70 2,544.63 0.0M
2022-08-19 2,555.69 2,564.31 2,550.58 2,558.72 0.0M
2022-08-18 2,550.48 2,565.53 2,545.81 2,560.33 0.0M
2022-08-17 2,575.32 2,576.21 2,555.71 2,559.44 0.0M
2022-08-16 2,546.41 2,572.88 2,545.40 2,572.88 0.0M
2022-08-15 2,532.60 2,547.82 2,528.89 2,547.82 0.0M
2022-08-12 2,530.65 2,531.81 2,520.17 2,526.35 0.0M
2022-08-10 2,533.59 2,534.59 2,514.31 2,519.62 0.0M
2022-08-09 2,525.97 2,535.24 2,519.73 2,526.30 0.0M
2022-08-08 2,532.40 2,534.34 2,514.83 2,531.95 0.0M
2022-08-05 2,543.69 2,545.42 2,523.57 2,533.77 0.0M
2022-08-04 2,535.15 2,545.82 2,528.35 2,543.29 0.0M
2022-08-03 2,538.52 2,542.71 2,506.32 2,527.63 0.0M
2022-08-02 2,541.95 2,544.28 2,521.80 2,527.24 0.0M
2022-08-01 2,532.16 2,545.92 2,529.48 2,544.39 0.0M
2022-07-29 2,514.14 2,531.66 2,512.16 2,528.16 0.0M
2022-07-28 2,496.52 2,506.41 2,490.14 2,505.35 0.0M
2022-07-27 2,497.59 2,511.49 2,492.90 2,503.59 0.0M
2022-07-26 2,507.76 2,509.33 2,479.09 2,493.54 0.0M
2022-07-25 2,509.83 2,513.07 2,493.39 2,497.98 0.0M
2022-07-22 2,488.32 2,497.09 2,479.27 2,494.63 0.0M
2022-07-21 2,463.81 2,481.41 2,463.81 2,481.41 0.0M
2022-07-20 2,465.21 2,474.42 2,430.43 2,460.53 0.0M
2022-07-19 2,469.19 2,477.40 2,458.38 2,463.86 0.0M
2022-07-15 2,445.33 2,458.80 2,440.60 2,440.60 0.0M
2022-07-14 2,431.35 2,447.18 2,429.04 2,445.59 0.0M
2022-07-13 2,445.80 2,458.94 2,441.46 2,441.66 0.0M
2022-07-12 2,446.91 2,452.41 2,429.42 2,448.01 0.0M
2022-07-11 2,434.37 2,453.50 2,434.37 2,447.28 0.0M
2022-07-08 2,440.22 2,444.32 2,420.39 2,420.39 0.0M
2022-07-07 2,435.10 2,455.53 2,433.34 2,448.28 0.0M
2022-07-06 2,456.37 2,457.98 2,428.03 2,430.36 0.0M
2022-07-05 2,445.43 2,456.00 2,436.71 2,453.33 0.0M
2022-07-04 2,433.55 2,445.96 2,420.34 2,445.96 0.0M
2022-07-01 2,448.95 2,448.95 2,397.80 2,414.20 0.0M
2022-06-30 2,453.77 2,465.65 2,439.77 2,445.08 0.0M
2022-06-29 2,425.47 2,452.56 2,421.22 2,451.52 0.0M
2022-06-28 2,408.45 2,442.21 2,408.45 2,436.51 0.0M
2022-06-27 2,389.50 2,410.09 2,386.03 2,405.24 0.0M
2022-06-24 2,366.30 2,377.48 2,355.06 2,371.92 0.0M
2022-06-23 2,355.00 2,397.46 2,353.23 2,366.30 0.0M
2022-06-22 2,380.47 2,383.84 2,347.84 2,349.71 0.0M
2022-06-21 2,369.06 2,380.85 2,353.81 2,369.58 0.0M
2022-06-20 2,388.01 2,392.90 2,345.52 2,363.36 0.0M
2022-06-17 2,354.39 2,399.88 2,330.26 2,388.96 0.0M
2022-06-16 2,358.31 2,401.10 2,355.94 2,374.44 0.0M
2022-06-15 2,417.09 2,427.37 2,329.00 2,335.65 0.0M
2022-06-14 2,475.23 2,476.49 2,408.16 2,415.90 0.0M
2022-06-13 2,505.10 2,505.10 2,485.00 2,485.00 0.0M
2022-06-10 2,528.83 2,536.95 2,510.89 2,513.22 0.0M
2022-06-09 2,525.82 2,535.42 2,518.55 2,533.14 0.0M
2022-06-08 2,523.20 2,533.02 2,519.66 2,528.27 0.0M
2022-06-07 2,526.86 2,532.80 2,517.84 2,529.27 0.0M
2022-06-06 2,523.96 2,530.16 2,506.54 2,521.26 0.0M
2022-06-03 2,532.27 2,541.15 2,514.46 2,522.13 0.0M
2022-06-02 2,521.93 2,530.35 2,512.29 2,530.35 0.0M
2022-06-01 2,512.54 2,525.75 2,508.10 2,523.54 0.0M
2022-05-31 2,504.75 2,523.30 2,501.66 2,523.30 0.0M
2022-05-30 2,507.20 2,517.47 2,502.41 2,516.95 0.0M
2022-05-27 2,474.57 2,516.12 2,469.38 2,502.07 0.0M
2022-05-26 2,497.90 2,506.18 2,493.98 2,494.70 0.0M
2022-05-25 2,486.18 2,511.38 2,486.18 2,510.25 0.0M
2022-05-24 2,500.45 2,500.45 2,471.68 2,476.86 0.0M
2022-05-23 2,503.95 2,522.21 2,499.50 2,502.48 0.0M
2022-05-20 2,500.27 2,517.26 2,496.52 2,501.33 0.0M
2022-05-19 2,498.19 2,508.82 2,491.68 2,496.44 0.0M
2022-05-18 2,500.03 2,516.90 2,495.62 2,511.74 0.0M
2022-05-17 2,498.55 2,501.83 2,480.20 2,500.77 0.0M
2022-05-16 2,498.23 2,513.96 2,469.68 2,486.34 0.0M
2022-05-13 2,464.04 2,505.27 2,464.04 2,488.97 0.0M
2022-05-12 2,431.27 2,468.78 2,427.99 2,443.40 0.0M
2022-05-11 2,454.85 2,473.19 2,437.29 2,441.73 0.0M
2022-05-10 2,488.26 2,488.26 2,458.48 2,464.30 0.0M
2022-05-09 2,502.42 2,517.76 2,492.68 2,492.83 0.0M
2022-05-06 2,513.80 2,522.47 2,507.48 2,516.10 0.0M
2022-05-02 2,477.70 2,540.61 2,476.59 2,522.17 0.0M
2022-04-28 2,537.11 2,550.29 2,506.34 2,508.06 0.0M
2022-04-27 2,516.29 2,546.63 2,516.26 2,538.71 0.0M
2022-04-26 2,528.25 2,556.95 2,521.40 2,525.73 0.0M
2022-04-25 2,516.46 2,534.94 2,503.65 2,529.22 0.0M
2022-04-22 2,506.82 2,531.68 2,496.53 2,523.71 0.0M
2022-04-21 2,505.49 2,529.02 2,505.49 2,513.93 0.0M
2022-04-20 2,517.36 2,524.10 2,482.78 2,500.53 0.0M
2022-04-19 2,523.14 2,523.14 2,499.10 2,507.92 0.0M
2022-04-18 2,530.63 2,535.33 2,513.37 2,535.33 0.0M
2022-04-15 2,542.83 2,547.75 2,519.65 2,525.99 0.0M
2022-04-14 2,533.75 2,545.04 2,512.35 2,538.94 0.0M
2022-04-13 2,520.68 2,532.42 2,517.21 2,523.40 0.0M
2022-04-12 2,535.28 2,544.79 2,519.95 2,519.95 0.0M
2022-04-11 2,532.55 2,541.92 2,525.06 2,534.53 0.0M
2022-04-08 2,555.24 2,561.27 2,523.33 2,526.24 0.0M
2022-04-07 2,561.79 2,566.31 2,536.42 2,550.79 0.0M
2022-04-06 2,566.39 2,573.99 2,554.44 2,568.41 0.0M
2022-04-05 2,564.97 2,573.05 2,548.91 2,572.71 0.0M
2022-04-04 2,598.43 2,600.06 2,518.69 2,563.37 0.0M
2022-04-01 2,530.72 2,567.43 2,495.59 2,564.90 0.0M
2022-03-31 2,514.42 2,551.20 2,507.25 2,532.47 0.0M
2022-03-30 2,581.70 2,590.06 2,481.56 2,513.36 0.0M
2022-03-29 2,526.96 2,558.51 2,526.08 2,552.55 0.0M
2022-03-28 2,477.89 2,521.05 2,477.89 2,515.28 0.0M
2022-03-25 2,501.53 2,501.53 2,470.64 2,470.64 0.0M
2022-03-24 2,467.98 2,502.51 2,445.51 2,500.69 0.0M
2022-03-23 2,493.51 2,493.51 2,449.08 2,476.67 0.0M
2022-03-22 2,436.73 2,492.83 2,414.71 2,488.92 0.0M
2022-03-18 2,405.12 2,452.27 2,403.49 2,443.92 0.0M
2022-03-17 2,388.26 2,403.09 2,375.06 2,393.16 0.0M
2022-03-16 2,358.13 2,394.35 2,338.17 2,384.37 0.0M
2022-03-15 2,358.55 2,375.58 2,335.07 2,346.50 0.0M
2022-03-14 2,377.89 2,393.34 2,358.75 2,358.75 0.0M
2022-03-11 2,417.02 2,431.24 2,373.15 2,373.15 0.0M
2022-03-10 2,366.14 2,409.16 2,359.17 2,394.53 0.0M
2022-03-09 2,361.53 2,384.14 2,327.33 2,330.49 0.0M
2022-03-08 2,364.58 2,388.04 2,361.64 2,367.19 0.0M
2022-03-07 2,368.87 2,387.62 2,355.10 2,370.68 0.0M
2022-03-04 2,402.83 2,403.17 2,361.98 2,386.02 0.0M
2022-03-03 2,406.08 2,409.15 2,387.89 2,391.22 0.0M
2022-03-02 2,388.77 2,407.68 2,363.53 2,396.92 0.0M
2022-03-01 2,373.69 2,395.02 2,370.40 2,385.24 0.0M
2022-02-28 2,335.58 2,368.59 2,322.06 2,361.65 0.0M
2022-02-25 2,335.97 2,349.29 2,318.14 2,344.43 0.0M
2022-02-24 2,373.64 2,405.93 2,335.50 2,369.41 0.0M
2022-02-22 2,376.28 2,376.28 2,337.54 2,362.28 0.0M
2022-02-21 2,408.68 2,413.66 2,392.73 2,399.86 0.0M
2022-02-18 2,407.38 2,416.35 2,384.30 2,413.88 0.0M
2022-02-17 2,403.75 2,422.97 2,390.46 2,421.08 0.0M
2022-02-16 2,364.95 2,404.32 2,358.65 2,399.23 0.0M
2022-02-15 2,385.17 2,404.27 2,343.01 2,351.29 0.0M
2022-02-14 2,406.22 2,406.22 2,385.30 2,391.91 0.0M
2022-02-10 2,425.05 2,445.35 2,400.22 2,445.29 0.0M
2022-02-09 2,352.84 2,424.65 2,343.72 2,410.40 0.0M
2022-02-08 2,410.89 2,430.78 2,366.81 2,366.86 0.0M
2022-02-07 2,457.49 2,460.28 2,419.91 2,427.07 0.0M
2022-02-04 2,480.93 2,493.50 2,457.75 2,458.38 0.0M
2022-02-03 2,463.32 2,495.59 2,457.69 2,475.47 0.0M
2022-02-02 2,455.46 2,479.83 2,444.44 2,458.87 0.0M
2022-02-01 2,500.02 2,513.51 2,437.24 2,450.54 0.0M
2022-01-31 2,487.32 2,521.43 2,476.41 2,479.69 0.0M
2022-01-28 2,454.72 2,481.22 2,426.06 2,470.35 0.0M
2022-01-27 2,447.52 2,476.36 2,390.06 2,476.36 0.0M
2022-01-26 2,420.02 2,452.51 2,408.07 2,443.26 0.0M
2022-01-25 2,433.91 2,439.18 2,393.08 2,413.80 0.0M
2022-01-24 2,403.98 2,439.16 2,377.91 2,424.17 0.0M
2022-01-21 2,334.75 2,423.45 2,287.23 2,412.15 0.0M
2022-01-20 2,408.12 2,419.92 2,342.62 2,342.62 0.0M
2022-01-19 2,495.54 2,498.33 2,407.61 2,409.91 0.0M
2022-01-18 2,501.20 2,523.49 2,485.55 2,496.19 0.0M
2022-01-17 2,526.16 2,534.28 2,502.74 2,504.70 0.0M
2022-01-14 2,554.42 2,554.42 2,527.20 2,527.20 0.0M
2022-01-13 2,563.73 2,574.32 2,546.60 2,550.43 0.0M
2022-01-12 2,565.51 2,585.09 2,558.61 2,563.25 0.0M
2022-01-11 2,607.55 2,609.86 2,570.21 2,576.76 0.0M
2022-01-07 2,623.62 2,630.60 2,594.14 2,599.93 0.0M
2022-01-06 2,638.00 2,640.23 2,616.18 2,622.51 0.0M
2022-01-05 2,687.87 2,688.83 2,635.57 2,635.57 0.0M
2022-01-04 2,690.95 2,693.16 2,655.83 2,679.90 0.0M