REIT Retail & Logistics, Other Ex-Div

TREITL
🏛️ japan →
2,289.07
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 2,039.62 2,047.45 2,022.14 2,022.25 0.0M
2024-12-27 2,024.16 2,036.06 2,020.58 2,032.81 0.0M
2024-12-26 2,006.24 2,030.69 2,006.24 2,030.69 0.0M
2024-12-25 2,006.72 2,007.97 1,996.63 2,003.03 0.0M
2024-12-24 1,996.90 2,009.81 1,994.46 2,001.52 0.0M
2024-12-23 1,984.58 1,994.43 1,983.00 1,992.12 0.0M
2024-12-20 1,977.52 1,986.67 1,976.18 1,976.18 0.0M
2024-12-19 1,970.45 1,978.62 1,967.86 1,968.09 0.0M
2024-12-18 1,987.48 1,993.98 1,978.62 1,978.62 0.0M
2024-12-17 1,988.36 1,994.00 1,981.93 1,983.39 0.0M
2024-12-16 1,997.25 1,999.53 1,981.54 1,988.31 0.0M
2024-12-13 1,998.98 2,004.76 1,993.11 1,995.98 0.0M
2024-12-12 2,006.31 2,007.72 1,998.94 2,002.16 0.0M
2024-12-11 1,995.53 2,008.78 1,989.67 2,002.45 0.0M
2024-12-10 1,999.73 2,006.41 1,995.26 1,995.26 0.0M
2024-12-09 2,008.82 2,008.97 1,994.43 1,998.36 0.0M
2024-12-06 2,024.52 2,025.37 2,009.95 2,009.95 0.0M
2024-12-05 2,022.74 2,025.50 2,014.43 2,017.03 0.0M
2024-12-04 2,034.09 2,037.15 2,016.97 2,016.97 0.0M
2024-12-03 2,025.07 2,026.87 2,014.64 2,023.03 0.0M
2024-12-02 2,034.29 2,034.34 2,020.41 2,020.74 0.0M
2024-11-29 2,042.00 2,045.74 2,027.26 2,027.26 0.0M
2024-11-28 2,041.42 2,047.49 2,037.92 2,043.88 0.0M
2024-11-27 2,056.65 2,056.65 2,038.73 2,048.05 0.0M
2024-11-26 2,053.58 2,059.26 2,045.36 2,050.56 0.0M
2024-11-25 2,059.83 2,068.01 2,049.17 2,049.17 0.0M
2024-11-22 2,041.60 2,055.42 2,039.48 2,052.22 0.0M
2024-11-21 2,051.19 2,051.19 2,034.50 2,038.61 0.0M
2024-11-20 2,059.69 2,069.75 2,045.53 2,050.01 0.0M
2024-11-19 2,046.50 2,057.51 2,044.66 2,053.20 0.0M
2024-11-18 2,033.37 2,046.17 2,032.15 2,044.84 0.0M
2024-11-15 2,023.77 2,042.63 2,023.77 2,034.16 0.0M
2024-11-14 2,031.49 2,035.89 2,016.74 2,019.69 0.0M
2024-11-13 2,045.23 2,048.58 2,033.22 2,035.19 0.0M
2024-11-12 2,047.97 2,057.95 2,047.97 2,051.10 0.0M
2024-11-11 2,048.70 2,053.24 2,039.70 2,047.07 0.0M
2024-11-08 2,041.71 2,056.28 2,039.68 2,041.30 0.0M
2024-11-07 2,061.02 2,061.98 2,041.84 2,041.91 0.0M
2024-11-06 2,051.41 2,068.73 2,050.95 2,062.52 0.0M
2024-11-05 2,062.64 2,064.36 2,046.06 2,046.06 0.0M
2024-11-01 2,061.76 2,069.67 2,054.48 2,056.72 0.0M
2024-10-31 2,066.08 2,072.29 2,057.93 2,061.30 0.0M
2024-10-30 2,073.53 2,076.11 2,065.03 2,065.03 0.0M
2024-10-29 2,069.48 2,079.63 2,059.70 2,073.67 0.0M
2024-10-28 2,056.96 2,078.95 2,054.35 2,073.42 0.0M
2024-10-25 2,059.88 2,063.50 2,052.06 2,062.20 0.0M
2024-10-24 2,063.42 2,065.22 2,053.57 2,053.57 0.0M
2024-10-23 2,052.40 2,074.93 2,048.86 2,071.19 0.0M
2024-10-22 2,056.51 2,059.49 2,047.40 2,055.56 0.0M
2024-10-21 2,067.64 2,069.53 2,058.19 2,065.79 0.0M
2024-10-18 2,066.37 2,074.72 2,060.65 2,065.69 0.0M
2024-10-17 2,062.10 2,074.76 2,056.62 2,059.57 0.0M
2024-10-16 2,052.92 2,066.49 2,048.33 2,057.24 0.0M
2024-10-15 2,069.97 2,069.97 2,056.30 2,056.81 0.0M
2024-10-11 2,067.27 2,067.27 2,058.52 2,064.21 0.0M
2024-10-10 2,077.97 2,077.97 2,066.40 2,066.40 0.0M
2024-10-09 2,074.75 2,082.81 2,071.76 2,075.95 0.0M
2024-10-08 2,075.26 2,080.43 2,066.96 2,069.84 0.0M
2024-10-07 2,096.90 2,097.26 2,068.66 2,073.67 0.0M
2024-10-04 2,096.10 2,101.22 2,090.41 2,090.41 0.0M
2024-10-03 2,089.92 2,101.60 2,089.60 2,092.02 0.0M
2024-10-02 2,085.59 2,086.40 2,074.98 2,080.24 0.0M
2024-10-01 2,104.81 2,104.81 2,085.82 2,089.56 0.0M
2024-09-30 2,115.47 2,124.33 2,095.10 2,101.38 0.0M
2024-09-27 2,139.29 2,141.22 2,124.97 2,138.14 0.0M
2024-09-26 2,123.88 2,132.02 2,119.95 2,130.94 0.0M
2024-09-25 2,118.16 2,132.80 2,110.01 2,124.40 0.0M
2024-09-24 2,132.31 2,134.16 2,122.07 2,122.47 0.0M
2024-09-20 2,130.12 2,144.88 2,128.12 2,133.58 0.0M
2024-09-19 2,127.54 2,134.38 2,115.55 2,122.51 0.0M
2024-09-18 2,120.44 2,128.79 2,109.62 2,123.69 0.0M
2024-09-17 2,122.91 2,128.73 2,110.24 2,128.73 0.0M
2024-09-13 2,128.37 2,134.66 2,119.96 2,122.50 0.0M
2024-09-12 2,120.53 2,132.22 2,114.56 2,123.41 0.0M
2024-09-11 2,125.94 2,125.94 2,099.64 2,106.37 0.0M
2024-09-10 2,116.66 2,140.62 2,116.66 2,129.43 0.0M
2024-09-09 2,109.45 2,116.63 2,096.12 2,105.84 0.0M
2024-09-06 2,116.96 2,121.73 2,109.76 2,111.95 0.0M
2024-09-05 2,104.95 2,131.98 2,100.87 2,110.67 0.0M
2024-09-04 2,117.97 2,123.03 2,102.22 2,104.96 0.0M
2024-09-03 2,133.98 2,134.10 2,123.18 2,127.57 0.0M
2024-09-02 2,143.85 2,148.15 2,130.37 2,133.88 0.0M
2024-08-30 2,141.85 2,143.67 2,126.43 2,136.14 0.0M
2024-08-29 2,160.71 2,171.70 2,144.45 2,151.94 0.0M
2024-08-28 2,172.44 2,188.73 2,172.38 2,177.50 0.0M
2024-08-27 2,154.76 2,180.61 2,153.29 2,179.32 0.0M
2024-08-26 2,148.71 2,156.77 2,145.89 2,156.77 0.0M
2024-08-23 2,139.33 2,147.53 2,132.44 2,140.46 0.0M
2024-08-22 2,129.01 2,140.03 2,118.41 2,140.03 0.0M
2024-08-21 2,141.80 2,144.89 2,132.85 2,132.85 0.0M
2024-08-20 2,146.67 2,154.30 2,137.54 2,145.39 0.0M
2024-08-19 2,140.39 2,146.70 2,127.34 2,139.43 0.0M
2024-08-16 2,140.36 2,147.19 2,131.70 2,145.08 0.0M
2024-08-15 2,119.30 2,139.79 2,108.51 2,139.79 0.0M
2024-08-14 2,111.03 2,131.34 2,100.72 2,131.34 0.0M
2024-08-13 2,079.55 2,116.20 2,079.55 2,109.50 0.0M
2024-08-09 2,096.52 2,107.42 2,068.45 2,068.53 0.0M
2024-08-08 2,092.57 2,117.92 2,086.96 2,090.63 0.0M
2024-08-07 2,053.60 2,127.76 2,051.87 2,091.68 0.0M
2024-08-06 2,019.92 2,109.44 2,016.25 2,071.59 0.0M
2024-08-05 2,057.62 2,064.81 1,992.37 1,993.28 0.0M
2024-08-02 2,104.49 2,109.02 2,076.88 2,084.81 0.0M
2024-08-01 2,132.16 2,133.08 2,103.51 2,122.41 0.0M
2024-07-31 2,126.30 2,146.29 2,123.92 2,139.57 0.0M
2024-07-30 2,120.40 2,138.22 2,117.15 2,125.51 0.0M
2024-07-29 2,117.76 2,130.64 2,108.41 2,130.64 0.0M
2024-07-26 2,114.92 2,121.83 2,109.88 2,115.46 0.0M
2024-07-25 2,117.46 2,125.24 2,108.39 2,109.04 0.0M
2024-07-24 2,138.30 2,141.14 2,120.36 2,127.24 0.0M
2024-07-23 2,146.41 2,147.21 2,128.38 2,137.13 0.0M
2024-07-22 2,160.16 2,161.38 2,135.89 2,144.19 0.0M
2024-07-19 2,170.18 2,173.18 2,149.62 2,157.76 0.0M
2024-07-18 2,171.88 2,182.38 2,167.21 2,172.16 0.0M
2024-07-17 2,168.08 2,172.52 2,161.88 2,171.76 0.0M
2024-07-16 2,168.52 2,169.17 2,159.79 2,166.84 0.0M
2024-07-12 2,139.95 2,174.23 2,139.95 2,160.98 0.0M
2024-07-11 2,135.49 2,148.15 2,130.92 2,142.90 0.0M
2024-07-10 2,137.66 2,143.10 2,130.60 2,130.60 0.0M
2024-07-09 2,136.26 2,144.95 2,125.89 2,143.30 0.0M
2024-07-08 2,140.54 2,157.01 2,136.13 2,140.30 0.0M
2024-07-05 2,139.19 2,139.24 2,122.62 2,134.40 0.0M
2024-07-04 2,134.95 2,146.31 2,128.64 2,146.31 0.0M
2024-07-03 2,129.70 2,137.92 2,120.37 2,132.10 0.0M
2024-07-02 2,138.80 2,138.97 2,124.26 2,135.79 0.0M
2024-07-01 2,155.76 2,155.76 2,126.75 2,129.41 0.0M
2024-06-30 2,164.03 2,147.39 2,147.39 2,147.39 0.0M
2024-06-28 2,164.03 2,164.43 2,131.26 2,147.39 0.0M
2024-06-27 2,168.09 2,169.19 2,140.82 2,149.83 0.0M
2024-06-26 2,179.04 2,181.64 2,168.96 2,180.29 0.0M
2024-06-25 2,168.62 2,181.06 2,166.25 2,181.06 0.0M
2024-06-24 2,165.52 2,168.46 2,157.62 2,165.50 0.0M
2024-06-21 2,159.16 2,170.71 2,156.79 2,157.62 0.0M
2024-06-20 2,161.73 2,183.90 2,158.27 2,164.21 0.0M
2024-06-19 2,146.70 2,163.87 2,143.87 2,163.38 0.0M
2024-06-18 2,145.03 2,149.24 2,137.71 2,149.24 0.0M
2024-06-17 2,155.41 2,155.52 2,132.54 2,139.68 0.0M
2024-06-15 2,148.33 2,153.46 2,153.46 2,153.46 0.0M
2024-06-14 2,148.33 2,164.88 2,142.94 2,153.46 0.0M
2024-06-13 2,159.22 2,163.40 2,143.73 2,145.09 0.0M
2024-06-12 2,151.43 2,160.24 2,149.01 2,154.53 0.0M
2024-06-11 2,168.20 2,169.87 2,149.14 2,149.14 0.0M
2024-06-10 2,153.78 2,163.33 2,145.24 2,162.06 0.0M
2024-06-07 2,172.99 2,174.04 2,146.42 2,149.94 0.0M
2024-06-06 2,169.34 2,174.26 2,150.31 2,173.62 0.0M
2024-06-05 2,170.29 2,177.72 2,165.85 2,166.22 0.0M
2024-06-04 2,169.75 2,177.96 2,159.98 2,163.58 0.0M
2024-06-03 2,173.62 2,183.90 2,161.97 2,161.97 0.0M
2024-05-31 2,149.01 2,170.48 2,149.01 2,170.48 0.0M
2024-05-30 2,151.99 2,155.53 2,132.51 2,144.53 0.0M
2024-05-29 2,203.97 2,203.97 2,157.70 2,164.30 0.0M
2024-05-28 2,196.64 2,208.78 2,193.73 2,207.59 0.0M
2024-05-27 2,200.41 2,200.41 2,180.96 2,196.09 0.0M
2024-05-25 2,194.77 2,203.03 2,203.03 2,203.03 0.0M
2024-05-24 2,194.77 2,207.51 2,186.08 2,203.03 0.0M
2024-05-23 2,206.90 2,209.13 2,197.48 2,209.13 0.0M
2024-05-22 2,220.56 2,220.56 2,203.27 2,209.37 0.0M
2024-05-21 2,227.99 2,229.84 2,217.78 2,224.64 0.0M
2024-05-20 2,244.87 2,244.87 2,222.36 2,228.12 0.0M
2024-05-17 2,233.55 2,246.62 2,230.02 2,240.09 0.0M
2024-05-16 2,256.33 2,263.09 2,238.71 2,247.83 0.0M
2024-05-15 2,268.35 2,268.35 2,245.53 2,252.93 0.0M
2024-05-14 2,269.82 2,278.46 2,265.03 2,270.10 0.0M
2024-05-13 2,255.45 2,268.53 2,253.19 2,266.88 0.0M
2024-05-10 2,277.64 2,277.64 2,243.33 2,256.43 0.0M
2024-05-09 2,278.83 2,288.18 2,274.11 2,276.79 0.0M
2024-05-08 2,285.57 2,292.06 2,270.16 2,272.75 0.0M
2024-05-07 2,287.31 2,294.87 2,277.71 2,286.01 0.0M
2024-05-02 2,269.14 2,291.19 2,269.14 2,279.95 0.0M
2024-05-01 2,260.68 2,268.74 2,251.98 2,268.74 0.0M
2024-04-30 2,257.67 2,265.78 2,254.22 2,262.10 0.0M
2024-04-26 2,242.22 2,258.23 2,235.25 2,258.23 0.0M
2024-04-25 2,244.26 2,258.34 2,240.21 2,245.06 0.0M
2024-04-24 2,248.41 2,248.41 2,233.96 2,239.62 0.0M
2024-04-23 2,258.13 2,266.30 2,242.78 2,244.39 0.0M
2024-04-22 2,230.45 2,255.11 2,230.45 2,244.91 0.0M
2024-04-19 2,212.66 2,224.40 2,197.94 2,217.08 0.0M
2024-04-18 2,227.46 2,239.46 2,215.83 2,215.83 0.0M
2024-04-17 2,217.87 2,245.30 2,215.01 2,229.70 0.0M
2024-04-16 2,202.97 2,229.64 2,198.51 2,210.69 0.0M
2024-04-15 2,203.16 2,207.87 2,193.72 2,196.95 0.0M
2024-04-12 2,231.84 2,231.84 2,190.13 2,205.34 0.0M
2024-04-11 2,207.27 2,236.81 2,198.76 2,233.21 0.0M
2024-04-10 2,242.30 2,252.94 2,217.77 2,217.77 0.0M
2024-04-09 2,221.96 2,246.13 2,218.66 2,237.04 0.0M
2024-04-08 2,178.03 2,217.40 2,168.83 2,212.49 0.0M
2024-04-05 2,185.73 2,189.87 2,162.66 2,174.32 0.0M
2024-04-04 2,183.13 2,187.44 2,176.37 2,185.96 0.0M
2024-04-03 2,196.95 2,196.95 2,170.12 2,179.04 0.0M
2024-04-02 2,230.04 2,231.52 2,191.10 2,205.38 0.0M
2024-04-01 2,236.97 2,254.74 2,220.53 2,226.65 0.0M
2024-03-29 2,248.02 2,248.02 2,225.15 2,234.04 0.0M
2024-03-28 2,261.21 2,261.61 2,232.92 2,238.20 0.0M
2024-03-27 2,267.01 2,271.49 2,249.98 2,251.41 0.0M
2024-03-26 2,258.86 2,267.50 2,248.15 2,254.33 0.0M
2024-03-25 2,263.91 2,275.38 2,257.83 2,261.49 0.0M
2024-03-22 2,247.51 2,266.86 2,240.13 2,262.53 0.0M
2024-03-21 2,230.65 2,244.86 2,210.67 2,240.92 0.0M
2024-03-19 2,162.54 2,227.87 2,159.79 2,214.13 0.0M
2024-03-18 2,159.60 2,160.41 2,131.85 2,147.46 0.0M
2024-03-15 2,122.96 2,168.02 2,121.03 2,152.82 0.0M
2024-03-14 2,082.59 2,111.88 2,078.55 2,111.88 0.0M
2024-03-13 2,097.73 2,101.90 2,063.84 2,072.95 0.0M
2024-03-12 2,104.05 2,105.17 2,084.65 2,094.88 0.0M
2024-03-11 2,104.45 2,111.95 2,091.03 2,103.29 0.0M
2024-03-08 2,093.59 2,118.62 2,085.06 2,098.02 0.0M
2024-03-07 2,132.76 2,135.98 2,092.81 2,096.58 0.0M
2024-03-06 2,116.88 2,132.01 2,112.77 2,123.09 0.0M
2024-03-05 2,107.73 2,114.48 2,092.08 2,101.82 0.0M
2024-03-04 2,092.44 2,115.13 2,092.44 2,097.73 0.0M
2024-03-01 2,093.14 2,093.96 2,070.39 2,072.89 0.0M
2024-02-29 2,108.07 2,108.07 2,072.95 2,084.31 0.0M
2024-02-28 2,114.78 2,117.23 2,102.42 2,109.67 0.0M
2024-02-27 2,121.76 2,138.15 2,118.81 2,122.80 0.0M
2024-02-26 2,110.90 2,126.01 2,104.39 2,121.09 0.0M
2024-02-22 2,087.34 2,091.06 2,067.31 2,084.75 0.0M
2024-02-21 2,115.87 2,115.87 2,087.34 2,101.48 0.0M
2024-02-20 2,110.00 2,120.87 2,099.21 2,101.62 0.0M
2024-02-19 2,129.52 2,129.52 2,094.47 2,101.73 0.0M
2024-02-16 2,143.93 2,143.93 2,113.80 2,122.76 0.0M
2024-02-15 2,165.70 2,168.19 2,130.53 2,137.92 0.0M
2024-02-14 2,171.84 2,172.59 2,158.95 2,158.95 0.0M
2024-02-13 2,184.54 2,184.54 2,162.86 2,171.94 0.0M
2024-02-09 2,181.15 2,188.80 2,168.37 2,168.37 0.0M
2024-02-08 2,182.35 2,191.13 2,176.38 2,176.40 0.0M
2024-02-07 2,190.26 2,193.93 2,167.36 2,167.36 0.0M
2024-02-06 2,196.18 2,196.18 2,181.73 2,184.81 0.0M
2024-02-05 2,205.07 2,221.23 2,197.81 2,197.81 0.0M
2024-02-02 2,199.89 2,207.21 2,196.43 2,204.18 0.0M
2024-02-01 2,191.99 2,198.89 2,173.88 2,179.01 0.0M
2024-01-31 2,213.30 2,223.70 2,205.25 2,207.98 0.0M
2024-01-30 2,223.75 2,225.45 2,216.92 2,220.65 0.0M
2024-01-29 2,224.04 2,238.63 2,221.22 2,228.22 0.0M
2024-01-26 2,233.93 2,239.37 2,229.59 2,230.54 0.0M
2024-01-25 2,244.88 2,246.52 2,225.51 2,229.95 0.0M
2024-01-24 2,266.35 2,271.99 2,251.00 2,253.13 0.0M
2024-01-23 2,276.70 2,276.70 2,258.76 2,261.79 0.0M
2024-01-22 2,247.82 2,275.30 2,247.20 2,275.30 0.0M
2024-01-19 2,231.48 2,239.94 2,229.36 2,237.92 0.0M
2024-01-18 2,244.21 2,247.82 2,218.77 2,218.80 0.0M
2024-01-17 2,259.13 2,264.66 2,240.89 2,243.33 0.0M
2024-01-16 2,272.51 2,272.98 2,261.46 2,263.54 0.0M
2024-01-15 2,255.95 2,274.64 2,255.59 2,273.65 0.0M
2024-01-12 2,255.64 2,260.35 2,250.84 2,257.30 0.0M
2024-01-11 2,246.05 2,257.62 2,243.94 2,251.74 0.0M
2024-01-10 2,244.16 2,252.83 2,243.60 2,243.60 0.0M
2024-01-09 2,244.63 2,247.95 2,233.88 2,244.85 0.0M
2024-01-05 2,214.73 2,248.17 2,210.00 2,243.72 0.0M
2024-01-04 2,230.04 2,230.04 2,204.75 2,207.42 0.0M