Strategic Technology & Ecommerce Real Estate Net TR JPY (TRESTATNJPY)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719262800 | 1469.3661 | 12.19 | 0.84 | 1458.903 | 1481.2598 | 1457.9602 | 0 |
| 1719003600 | 1457.1805 | 7.08 | 0.49 | 1451.0068 | 1458.5023 | 1445.6905 | 0 |
| 1718917200 | 1450.101 | 1.38 | 0.10 | 1446.8723 | 1454.9978 | 1446.0512 | 0 |
| 1718744400 | 1448.7183 | 6.37 | 0.44 | 1449.6072 | 1454.867 | 1446.0746 | 0 |
| 1718658000 | 1442.3529 | -8.66 | -0.60 | 1444.8327 | 1450.4276 | 1441.0085 | 0 |
| 1718398800 | 1451.01 | 1.03 | 0.07 | 1445.0165 | 1452.9193 | 1441.2408 | 0 |
| 1718312400 | 1449.9818 | 11.05 | 0.77 | 1453.4178 | 1458.1498 | 1445.4529 | 0 |
| 1718226000 | 1438.9281 | -0.5 | -0.03 | 1458.9703 | 1462.6113 | 1438.9281 | 0 |
| 1718139600 | 1439.4285 | -1.6 | -0.11 | 1435.7661 | 1444.559 | 1433.7337 | 0 |
| 1718053200 | 1441.0326 | 3.98 | 0.28 | 1430.7125 | 1447.0438 | 1426.5091 | 0 |
| 1717794000 | 1437.0501 | -10.94 | -0.76 | 1431.1126 | 1437.6332 | 1429.8898 | 0 |
| 1717707600 | 1447.9866 | 2.38 | 0.16 | 1440.7385 | 1448.0531 | 1437.0302 | 0 |
| 1717621200 | 1445.6094 | 10.62 | 0.74 | 1445.9597 | 1446.4855 | 1438.5759 | 0 |
| 1717534800 | 1434.99 | -2.16 | -0.15 | 1424.5342 | 1438.1927 | 1422.2307 | 0 |
| 1717448400 | 1437.1464 | -10.78 | -0.74 | 1450.0817 | 1451.5567 | 1433.3934 | 0 |
| 1717189200 | 1447.927 | 22.23 | 1.56 | 1434.5058 | 1450.5539 | 1430.535 | 0 |
| 1717102800 | 1425.6959 | 16.19 | 1.15 | 1414.7116 | 1427.8193 | 1413.5363 | 0 |
| 1717016400 | 1409.503 | -7.3 | -0.52 | 1403.5789 | 1412.9486 | 1403.2193 | 0 |
| 1716930000 | 1416.8029 | 0.51 | 0.04 | 1423.4557 | 1428.9033 | 1416.7927 | 0 |
| 1716584400 | 1416.2974 | -4.87 | -0.34 | 1422.8044 | 1422.9737 | 1415.4894 | 0 |
| 1716498000 | 1421.1682 | -19.4 | -1.35 | 1441.2037 | 1441.2185 | 1418.8549 | 0 |
| 1716411600 | 1440.5692 | -8.69 | -0.60 | 1449.034 | 1449.5546 | 1437.7074 | 0 |
| 1716325200 | 1449.2624 | -2.89 | -0.20 | 1448.4617 | 1451.7156 | 1444.9429 | 0 |
| 1716238800 | 1452.1515 | -2.87 | -0.20 | 1457.0713 | 1460.82 | 1450.8427 | 0 |
| 1715979600 | 1455.0214 | -3.23 | -0.22 | 1461.3764 | 1461.5318 | 1454.3952 | 0 |
| 1715893200 | 1458.2503 | 8.5 | 0.59 | 1456.5675 | 1463.0444 | 1453.6903 | 0 |
| 1715806800 | 1449.7458 | 17.46 | 1.22 | 1448.3485 | 1454.1647 | 1445.6445 | 0 |
| 1715720400 | 1432.2831 | 16.15 | 1.14 | 1429.5935 | 1434.536 | 1426.6958 | 0 |
| 1715634000 | 1416.1358 | 2.87 | 0.20 | 1417.5983 | 1422.1147 | 1411.5262 | 0 |
| 1715374800 | 1413.2618 | -4.26 | -0.30 | 1418.4876 | 1421.972 | 1408.2605 | 0 |
| 1715288400 | 1417.523 | 28.45 | 2.05 | 1408.3923 | 1417.6779 | 1406.084 | 0 |
| 1715202000 | 1389.0754 | 1.63 | 0.12 | 1388.5002 | 1390.4315 | 1380.7811 | 0 |
| 1715115600 | 1387.4422 | 19.8 | 1.45 | 1381.2353 | 1389.7449 | 1380.7799 | 0 |
| 1715029200 | 1367.646 | 3.57 | 0.26 | 1381.3046 | 1382.2895 | 1362.4893 | 0 |
| 1714770000 | 1364.0719 | 7.28 | 0.54 | 1376.0413 | 1381.2856 | 1361.4471 | 0 |
| 1714683600 | 1356.7905 | -11.6 | -0.85 | 1357.913 | 1357.9238 | 1341.7656 | 0 |
| 1714597200 | 1368.3867 | 5.86 | 0.43 | 1366.4276 | 1383.8021 | 1360.5279 | 0 |
| 1714510800 | 1362.5251 | -18.98 | -1.37 | 1376.7618 | 1379.4899 | 1362.5129 | 0 |
| 1714424400 | 1381.5014 | 9.17 | 0.67 | 1377.2683 | 1383.6799 | 1369.3671 | 0 |
| 1714165200 | 1372.3306 | 15.87 | 1.17 | 1370.3577 | 1380.7647 | 1368.9328 | 0 |
| 1714078800 | 1356.4566 | -2.89 | -0.21 | 1352.6966 | 1358.765 | 1343.938 | 0 |
| 1713992400 | 1359.3506 | -4.14 | -0.30 | 1356.9665 | 1363.7947 | 1351.7575 | 0 |
| 1713906000 | 1363.4928 | 17.17 | 1.28 | 1355.6786 | 1367.069 | 1351.6699 | 0 |
| 1713819600 | 1346.3224 | 10.38 | 0.78 | 1343.1904 | 1349.5576 | 1337.7756 | 0 |
| 1713560400 | 1335.9384 | 1.34 | 0.10 | 1335.1733 | 1339.5094 | 1330.2123 | 0 |
| 1713474000 | 1334.6001 | -1.73 | -0.13 | 1339.0094 | 1341.1835 | 1329.4697 | 0 |
| 1713387600 | 1336.3271 | -14.18 | -1.05 | 1355.4996 | 1355.6511 | 1333.9306 | 0 |
| 1713301200 | 1350.5057 | -17.36 | -1.27 | 1363.1282 | 1363.1753 | 1346.4961 | 0 |
| 1713214800 | 1367.8631 | -11.76 | -0.85 | 1393.863 | 1395.5737 | 1360.3258 | 0 |
| 1712955600 | 1379.6197 | -15.72 | -1.13 | 1384.4634 | 1387.0788 | 1378.0324 | 0 |
| 1712869200 | 1395.3436 | 3.86 | 0.28 | 1400.5178 | 1401.688 | 1386.8484 | 0 |
| 1712782800 | 1391.4861 | -36.8 | -2.58 | 1400.5429 | 1400.6368 | 1383.6869 | 0 |
| 1712696400 | 1428.2871 | 16.38 | 1.16 | 1421.2063 | 1429.4266 | 1416.4867 | 0 |
| 1712610000 | 1411.9045 | 9.8 | 0.70 | 1409.3456 | 1412.6924 | 1404.4439 | 0 |
| 1712350800 | 1402.1034 | -2.86 | -0.20 | 1393.619 | 1406.4949 | 1390.94 | 0 |
| 1712264400 | 1404.9584 | -4.31 | -0.31 | 1421.9143 | 1425.0855 | 1396.4917 | 0 |
| 1712178000 | 1409.2655 | -0.05 | -0.00 | 1404.7654 | 1411.3092 | 1401.9166 | 0 |
| 1712091600 | 1409.3186 | -20.25 | -1.42 | 1413.6552 | 1414.2577 | 1405.7999 | 0 |
| 1712005200 | 1429.5657 | -19.27 | -1.33 | 1449.4925 | 1449.4925 | 1427.1563 | 0 |
| 1711659600 | 1448.837 | 8.68 | 0.60 | 1445.1643 | 1450.4045 | 1443.6686 | 0 |
| 1711573200 | 1440.1569 | 24.33 | 1.72 | 1418.5637 | 1440.2739 | 1418.5637 | 0 |
| 1711486800 | 1415.8315 | -7.78 | -0.55 | 1421.1903 | 1423.9441 | 1415.4129 | 0 |
| 1711400400 | 1423.6137 | 2.07 | 0.15 | 1422.446 | 1430.242 | 1421.5727 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
