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
2023-12-29 2,212.69 2,232.36 2,210.96 2,228.54 0.0M
2023-12-28 2,192.68 2,215.61 2,182.88 2,215.61 0.0M
2023-12-27 2,177.02 2,188.69 2,174.11 2,188.41 0.0M
2023-12-26 2,172.62 2,175.67 2,163.82 2,170.69 0.0M
2023-12-25 2,190.19 2,190.19 2,165.96 2,167.47 0.0M
2023-12-22 2,177.32 2,194.20 2,173.82 2,192.38 0.0M
2023-12-21 2,187.79 2,197.72 2,174.76 2,176.79 0.0M
2023-12-20 2,186.01 2,207.69 2,180.76 2,200.29 0.0M
2023-12-19 2,196.97 2,196.97 2,174.27 2,185.52 0.0M
2023-12-18 2,202.81 2,203.70 2,188.34 2,195.07 0.0M
2023-12-15 2,216.90 2,223.08 2,211.11 2,214.35 0.0M
2023-12-14 2,217.21 2,225.31 2,212.76 2,218.45 0.0M
2023-12-13 2,218.42 2,219.53 2,203.51 2,211.17 0.0M
2023-12-12 2,232.04 2,232.17 2,211.54 2,218.74 0.0M
2023-12-11 2,224.22 2,230.44 2,219.70 2,226.62 0.0M
2023-12-08 2,203.94 2,218.74 2,200.44 2,218.74 0.0M
2023-12-07 2,223.60 2,223.60 2,207.23 2,212.34 0.0M
2023-12-06 2,226.68 2,233.99 2,221.09 2,231.22 0.0M
2023-12-05 2,227.92 2,230.28 2,214.65 2,222.66 0.0M
2023-12-04 2,230.94 2,236.24 2,217.26 2,228.11 0.0M
2023-12-01 2,243.78 2,248.77 2,215.99 2,215.99 0.0M
2023-11-30 2,231.52 2,251.66 2,219.64 2,251.66 0.0M
2023-11-29 2,242.73 2,248.67 2,233.02 2,237.14 0.0M
2023-11-28 2,254.86 2,260.20 2,248.59 2,251.75 0.0M
2023-11-27 2,253.18 2,259.86 2,251.23 2,257.19 0.0M
2023-11-24 2,259.06 2,265.38 2,255.12 2,255.12 0.0M
2023-11-22 2,253.09 2,257.63 2,243.63 2,257.03 0.0M
2023-11-21 2,259.88 2,267.79 2,248.39 2,250.42 0.0M
2023-11-20 2,264.18 2,268.25 2,252.71 2,260.13 0.0M
2023-11-17 2,269.40 2,270.93 2,251.40 2,257.96 0.0M
2023-11-16 2,270.57 2,273.88 2,259.21 2,273.88 0.0M
2023-11-15 2,252.09 2,269.86 2,251.13 2,268.50 0.0M
2023-11-14 2,221.75 2,248.50 2,214.84 2,241.56 0.0M
2023-11-13 2,228.37 2,240.64 2,224.03 2,224.03 0.0M
2023-11-10 2,218.05 2,230.10 2,215.84 2,226.78 0.0M
2023-11-09 2,224.45 2,224.45 2,205.89 2,215.78 0.0M
2023-11-08 2,236.45 2,240.53 2,217.39 2,222.11 0.0M
2023-11-07 2,244.79 2,245.96 2,215.45 2,243.53 0.0M
2023-11-06 2,252.29 2,259.73 2,243.05 2,246.81 0.0M
2023-11-02 2,238.91 2,249.09 2,227.12 2,235.81 0.0M
2023-11-01 2,235.10 2,253.85 2,225.12 2,227.44 0.0M
2023-10-31 2,210.57 2,240.51 2,205.94 2,219.51 0.0M
2023-10-30 2,229.86 2,235.10 2,203.13 2,211.03 0.0M
2023-10-27 2,226.42 2,256.45 2,225.21 2,247.08 0.0M
2023-10-26 2,226.33 2,231.64 2,200.79 2,213.36 0.0M
2023-10-25 2,202.64 2,231.49 2,202.11 2,230.27 0.0M
2023-10-24 2,210.89 2,215.44 2,192.00 2,197.74 0.0M
2023-10-23 2,231.48 2,234.93 2,202.09 2,202.09 0.0M
2023-10-20 2,243.64 2,244.25 2,226.84 2,226.84 0.0M
2023-10-19 2,251.77 2,269.94 2,249.34 2,249.34 0.0M
2023-10-18 2,259.21 2,266.76 2,253.28 2,256.28 0.0M
2023-10-17 2,228.21 2,261.33 2,227.48 2,256.60 0.0M
2023-10-16 2,254.37 2,259.35 2,212.08 2,215.93 0.0M
2023-10-13 2,265.46 2,271.60 2,244.34 2,252.17 0.0M
2023-10-12 2,263.28 2,278.30 2,261.66 2,265.23 0.0M
2023-10-11 2,257.05 2,268.17 2,254.97 2,262.64 0.0M
2023-10-10 2,240.42 2,261.85 2,238.55 2,252.45 0.0M
2023-10-06 2,222.51 2,233.38 2,219.64 2,231.11 0.0M
2023-10-05 2,210.49 2,227.14 2,208.61 2,218.41 0.0M
2023-10-04 2,222.39 2,224.74 2,184.29 2,193.98 0.0M
2023-10-03 2,260.11 2,260.11 2,221.70 2,226.64 0.0M
2023-10-02 2,272.57 2,278.12 2,253.36 2,253.36 0.0M
2023-09-29 2,258.67 2,270.17 2,257.25 2,268.72 0.0M
2023-09-28 2,284.62 2,284.62 2,244.70 2,247.67 0.0M
2023-09-27 2,272.59 2,287.10 2,266.53 2,285.20 0.0M
2023-09-26 2,269.33 2,272.45 2,264.13 2,268.04 0.0M
2023-09-25 2,272.91 2,280.46 2,263.67 2,263.67 0.0M
2023-09-22 2,267.12 2,281.40 2,260.73 2,271.09 0.0M
2023-09-21 2,284.55 2,284.55 2,265.57 2,272.88 0.0M
2023-09-20 2,288.53 2,293.15 2,281.06 2,281.06 0.0M
2023-09-19 2,291.83 2,292.01 2,277.19 2,286.53 0.0M
2023-09-15 2,290.74 2,293.60 2,275.18 2,287.69 0.0M
2023-09-14 2,284.20 2,296.78 2,282.00 2,290.95 0.0M
2023-09-13 2,306.33 2,323.84 2,278.74 2,280.16 0.0M
2023-09-12 2,307.41 2,308.47 2,294.97 2,304.13 0.0M
2023-09-11 2,325.40 2,330.21 2,293.71 2,308.73 0.0M
2023-09-08 2,324.77 2,328.37 2,314.14 2,322.10 0.0M
2023-09-07 2,334.27 2,344.02 2,330.13 2,332.06 0.0M
2023-09-06 2,341.93 2,347.92 2,333.92 2,336.37 0.0M
2023-09-05 2,321.06 2,341.84 2,317.37 2,339.94 0.0M
2023-09-04 2,319.34 2,325.73 2,314.16 2,325.70 0.0M
2023-09-01 2,302.20 2,312.24 2,293.49 2,312.05 0.0M
2023-08-31 2,329.15 2,331.89 2,306.40 2,313.96 0.0M
2023-08-30 2,314.44 2,328.66 2,314.44 2,328.66 0.0M
2023-08-29 2,315.75 2,339.34 2,314.48 2,336.13 0.0M
2023-08-28 2,312.34 2,314.98 2,305.22 2,312.14 0.0M
2023-08-25 2,302.58 2,313.23 2,294.24 2,311.99 0.0M
2023-08-24 2,301.72 2,313.55 2,298.28 2,311.64 0.0M
2023-08-23 2,286.68 2,299.34 2,281.11 2,297.71 0.0M
2023-08-22 2,274.24 2,288.72 2,271.08 2,286.85 0.0M
2023-08-21 2,280.34 2,286.41 2,272.60 2,272.60 0.0M
2023-08-18 2,275.81 2,294.82 2,269.97 2,279.81 0.0M
2023-08-17 2,292.54 2,293.49 2,279.15 2,284.16 0.0M
2023-08-16 2,285.77 2,298.79 2,278.46 2,293.78 0.0M
2023-08-15 2,308.23 2,308.41 2,284.62 2,287.12 0.0M
2023-08-14 2,319.59 2,326.75 2,303.62 2,307.82 0.0M
2023-08-10 2,304.83 2,324.88 2,301.33 2,319.24 0.0M
2023-08-09 2,282.47 2,310.00 2,275.13 2,306.33 0.0M
2023-08-08 2,296.50 2,301.10 2,290.21 2,296.13 0.0M
2023-08-07 2,270.89 2,300.49 2,270.89 2,298.85 0.0M
2023-08-04 2,269.23 2,275.60 2,261.50 2,262.87 0.0M
2023-08-03 2,276.31 2,283.29 2,269.18 2,279.62 0.0M
2023-08-02 2,289.22 2,294.10 2,276.89 2,283.47 0.0M
2023-08-01 2,317.46 2,317.46 2,284.45 2,289.21 0.0M
2023-07-31 2,327.92 2,332.05 2,310.95 2,314.81 0.0M
2023-07-28 2,316.67 2,326.95 2,293.68 2,325.34 0.0M
2023-07-27 2,341.03 2,346.48 2,332.88 2,339.98 0.0M
2023-07-26 2,325.89 2,340.38 2,320.32 2,336.86 0.0M
2023-07-25 2,332.48 2,338.20 2,319.00 2,321.40 0.0M
2023-07-24 2,309.44 2,331.24 2,307.47 2,330.57 0.0M
2023-07-21 2,318.19 2,320.16 2,302.04 2,305.55 0.0M
2023-07-20 2,324.19 2,333.03 2,316.27 2,318.04 0.0M
2023-07-19 2,312.30 2,325.64 2,304.95 2,325.64 0.0M
2023-07-18 2,323.83 2,331.32 2,298.75 2,306.70 0.0M
2023-07-14 2,316.59 2,321.35 2,310.01 2,321.35 0.0M
2023-07-13 2,298.56 2,308.37 2,291.24 2,308.30 0.0M
2023-07-12 2,308.82 2,311.30 2,294.73 2,296.28 0.0M
2023-07-11 2,305.53 2,317.61 2,302.89 2,311.82 0.0M
2023-07-10 2,290.17 2,305.73 2,285.22 2,297.47 0.0M
2023-07-07 2,314.30 2,316.10 2,302.11 2,303.23 0.0M
2023-07-06 2,319.23 2,321.62 2,304.60 2,314.75 0.0M
2023-07-05 2,314.11 2,322.30 2,312.65 2,322.22 0.0M
2023-07-04 2,333.03 2,334.67 2,309.23 2,317.22 0.0M
2023-07-03 2,325.57 2,330.42 2,309.68 2,323.83 0.0M
2023-06-30 2,309.70 2,316.90 2,288.82 2,316.90 0.0M
2023-06-29 2,316.71 2,321.60 2,302.41 2,309.98 0.0M
2023-06-28 2,309.34 2,324.53 2,308.61 2,321.26 0.0M
2023-06-27 2,316.33 2,316.61 2,296.50 2,314.27 0.0M
2023-06-26 2,311.37 2,314.41 2,302.23 2,311.52 0.0M
2023-06-23 2,337.43 2,338.15 2,314.28 2,314.67 0.0M
2023-06-22 2,343.50 2,345.09 2,326.40 2,338.82 0.0M
2023-06-21 2,344.22 2,353.52 2,337.35 2,352.93 0.0M
2023-06-20 2,349.99 2,352.78 2,336.50 2,348.82 0.0M
2023-06-19 2,364.43 2,364.92 2,341.86 2,355.58 0.0M
2023-06-16 2,358.74 2,368.36 2,347.80 2,368.36 0.0M
2023-06-15 2,352.92 2,373.12 2,352.31 2,363.53 0.0M
2023-06-14 2,351.76 2,364.08 2,341.24 2,342.05 0.0M
2023-06-13 2,373.12 2,374.23 2,344.29 2,348.88 0.0M
2023-06-12 2,386.81 2,388.13 2,360.98 2,369.18 0.0M
2023-06-09 2,370.47 2,387.70 2,364.41 2,385.84 0.0M
2023-06-08 2,371.12 2,371.12 2,338.52 2,355.48 0.0M
2023-06-07 2,389.43 2,394.39 2,368.13 2,372.74 0.0M
2023-06-06 2,387.55 2,393.67 2,375.90 2,393.67 0.0M
2023-06-05 2,384.25 2,397.55 2,376.38 2,397.55 0.0M
2023-06-02 2,359.53 2,376.72 2,355.07 2,373.81 0.0M
2023-06-01 2,380.52 2,385.12 2,357.84 2,360.38 0.0M
2023-05-31 2,377.37 2,395.54 2,366.09 2,395.54 0.0M
2023-05-30 2,375.05 2,383.90 2,358.93 2,382.76 0.0M
2023-05-29 2,368.26 2,384.54 2,362.37 2,384.54 0.0M
2023-05-26 2,354.57 2,370.32 2,346.73 2,364.57 0.0M
2023-05-25 2,361.48 2,369.65 2,346.87 2,348.36 0.0M
2023-05-24 2,388.79 2,388.79 2,369.35 2,372.05 0.0M
2023-05-23 2,402.48 2,405.20 2,378.63 2,391.38 0.0M
2023-05-22 2,407.52 2,411.00 2,394.06 2,411.00 0.0M
2023-05-19 2,397.81 2,412.00 2,397.16 2,408.03 0.0M
2023-05-18 2,435.54 2,435.54 2,399.87 2,400.38 0.0M
2023-05-17 2,441.84 2,442.24 2,427.23 2,431.67 0.0M
2023-05-16 2,423.15 2,443.47 2,420.57 2,440.88 0.0M
2023-05-15 2,395.52 2,437.08 2,392.10 2,435.47 0.0M
2023-05-12 2,391.79 2,396.73 2,378.65 2,395.26 0.0M
2023-05-11 2,398.97 2,403.14 2,384.79 2,393.50 0.0M
2023-05-10 2,428.21 2,428.21 2,400.42 2,405.10 0.0M
2023-05-09 2,428.65 2,443.02 2,413.49 2,424.01 0.0M
2023-05-08 2,407.02 2,428.75 2,402.20 2,420.09 0.0M
2023-05-02 2,393.39 2,409.88 2,377.41 2,397.94 0.0M
2023-05-01 2,409.38 2,409.47 2,394.66 2,403.82 0.0M
2023-04-28 2,378.01 2,410.07 2,372.77 2,408.52 0.0M
2023-04-27 2,379.09 2,379.09 2,364.55 2,367.92 0.0M
2023-04-26 2,372.90 2,390.98 2,367.15 2,380.99 0.0M
2023-04-25 2,342.14 2,373.19 2,341.98 2,371.33 0.0M
2023-04-24 2,338.74 2,349.90 2,334.63 2,347.77 0.0M
2023-04-21 2,346.85 2,348.62 2,333.01 2,340.83 0.0M
2023-04-20 2,349.42 2,355.73 2,338.43 2,352.39 0.0M
2023-04-19 2,345.92 2,352.69 2,333.18 2,350.62 0.0M
2023-04-18 2,339.71 2,352.91 2,335.86 2,351.78 0.0M
2023-04-17 2,316.30 2,328.18 2,306.93 2,326.24 0.0M
2023-04-14 2,321.01 2,321.01 2,293.60 2,315.71 0.0M
2023-04-13 2,288.72 2,304.62 2,285.85 2,297.18 0.0M
2023-04-12 2,308.11 2,310.77 2,292.80 2,292.80 0.0M
2023-04-11 2,301.89 2,322.60 2,295.43 2,307.57 0.0M
2023-04-10 2,300.48 2,306.73 2,289.55 2,295.79 0.0M
2023-04-07 2,315.50 2,315.50 2,284.54 2,301.95 0.0M
2023-04-06 2,323.60 2,330.11 2,312.83 2,317.86 0.0M
2023-04-05 2,351.95 2,352.37 2,312.56 2,328.57 0.0M
2023-04-04 2,345.31 2,355.76 2,317.92 2,351.53 0.0M
2023-04-03 2,275.86 2,352.55 2,269.65 2,342.60 0.0M
2023-03-31 2,283.03 2,283.03 2,251.26 2,267.55 0.0M
2023-03-30 2,273.25 2,281.92 2,242.71 2,271.09 0.0M
2023-03-29 2,268.08 2,277.27 2,243.20 2,262.68 0.0M
2023-03-28 2,242.16 2,255.62 2,227.48 2,254.41 0.0M
2023-03-27 2,238.61 2,247.61 2,232.77 2,232.77 0.0M
2023-03-24 2,234.99 2,244.53 2,223.59 2,229.90 0.0M
2023-03-23 2,230.94 2,239.09 2,216.72 2,231.21 0.0M
2023-03-22 2,224.20 2,256.36 2,224.20 2,251.14 0.0M
2023-03-20 2,248.65 2,267.86 2,216.80 2,220.38 0.0M
2023-03-17 2,275.62 2,297.37 2,243.12 2,252.59 0.0M
2023-03-16 2,284.36 2,304.58 2,266.90 2,274.84 0.0M
2023-03-15 2,332.18 2,348.19 2,298.29 2,300.29 0.0M
2023-03-14 2,297.85 2,333.88 2,283.80 2,317.59 0.0M
2023-03-13 2,309.10 2,311.39 2,285.35 2,306.37 0.0M
2023-03-10 2,308.55 2,325.10 2,305.37 2,316.68 0.0M
2023-03-09 2,312.99 2,317.36 2,306.97 2,317.36 0.0M
2023-03-08 2,316.38 2,320.19 2,295.12 2,309.16 0.0M
2023-03-07 2,328.80 2,338.87 2,315.17 2,320.11 0.0M
2023-03-06 2,320.39 2,334.63 2,320.39 2,329.70 0.0M
2023-03-03 2,324.18 2,324.72 2,311.13 2,315.55 0.0M
2023-03-02 2,298.97 2,313.52 2,289.20 2,312.14 0.0M
2023-03-01 2,328.62 2,333.95 2,292.22 2,293.86 0.0M
2023-02-28 2,337.29 2,345.45 2,327.11 2,329.84 0.0M
2023-02-27 2,334.32 2,343.55 2,326.29 2,338.06 0.0M
2023-02-24 2,325.31 2,348.80 2,318.52 2,347.77 0.0M
2023-02-22 2,321.66 2,333.04 2,318.83 2,330.69 0.0M
2023-02-21 2,327.78 2,330.07 2,321.25 2,324.21 0.0M
2023-02-20 2,321.10 2,331.69 2,316.97 2,328.36 0.0M
2023-02-17 2,312.92 2,325.73 2,302.13 2,320.47 0.0M
2023-02-16 2,315.94 2,327.28 2,310.14 2,322.81 0.0M
2023-02-15 2,321.08 2,323.86 2,299.33 2,302.68 0.0M
2023-02-14 2,316.47 2,336.37 2,316.47 2,335.73 0.0M
2023-02-13 2,320.77 2,328.09 2,308.93 2,314.89 0.0M
2023-02-10 2,328.38 2,330.45 2,313.81 2,324.10 0.0M
2023-02-09 2,337.01 2,343.45 2,328.69 2,333.00 0.0M
2023-02-08 2,350.16 2,354.63 2,329.71 2,344.00 0.0M
2023-02-07 2,350.06 2,356.23 2,344.52 2,346.34 0.0M
2023-02-06 2,351.37 2,360.03 2,341.75 2,355.64 0.0M
2023-02-03 2,344.62 2,349.98 2,321.21 2,338.61 0.0M
2023-02-02 2,361.35 2,361.35 2,329.78 2,341.31 0.0M
2023-02-01 2,355.56 2,364.75 2,348.95 2,350.24 0.0M
2023-01-31 2,381.67 2,381.67 2,334.10 2,338.83 0.0M
2023-01-30 2,368.27 2,384.75 2,361.91 2,384.75 0.0M
2023-01-27 2,343.91 2,373.77 2,340.32 2,372.55 0.0M
2023-01-26 2,347.61 2,349.42 2,325.88 2,339.39 0.0M
2023-01-25 2,359.49 2,372.63 2,345.33 2,348.24 0.0M
2023-01-24 2,332.46 2,359.62 2,332.46 2,357.27 0.0M
2023-01-23 2,313.08 2,331.21 2,311.46 2,322.51 0.0M
2023-01-20 2,271.09 2,303.11 2,266.81 2,298.21 0.0M
2023-01-19 2,301.95 2,312.58 2,282.58 2,284.49 0.0M
2023-01-18 2,306.99 2,370.76 2,282.97 2,327.21 0.0M
2023-01-17 2,300.06 2,311.61 2,285.61 2,292.08 0.0M
2023-01-16 2,330.71 2,344.23 2,311.09 2,313.54 0.0M
2023-01-13 2,353.14 2,363.02 2,329.07 2,330.03 0.0M
2023-01-12 2,345.41 2,361.55 2,338.03 2,344.30 0.0M
2023-01-11 2,356.99 2,369.34 2,352.73 2,354.68 0.0M
2023-01-10 2,337.94 2,358.83 2,334.86 2,355.36 0.0M
2023-01-06 2,343.12 2,350.46 2,327.26 2,330.17 0.0M
2023-01-05 2,383.69 2,389.12 2,340.88 2,364.80 0.0M
2023-01-04 2,398.53 2,400.81 2,375.22 2,375.22 0.0M