JPX · 3234 · stock
Mori Hills REIT Investment Corporation (3234) stock price history
Every JPX trading session of Mori Hills REIT Investment Corporation from Nov 30, 2006 to Sep 29, 2026: 4,868 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3234 adjusted close, 2006 to 2026
- ¥145,995
- All time high, 2026
- ¥146,581
- 52 week high, ¥120,400 low
- 4,868
- Daily sessions since 2006
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
3234 key facts
- Mori Hills REIT Investment Corporation (3234) closed at ¥120,700 on Sep 29, 2026 on JPX.
- 3234's all time high close is ¥145,995, set on Feb 26, 2026; its all time low close is ¥17,486 on Aug 17, 2010.
- 3234's 52 week range is ¥120,400 to ¥146,581.
- 3234 returned -10.8% over the year to Sep 29, 2026 and -1.3% over five years.
- Over ten years 3234 returned +19%, +1.8% a year compounded.
- 3234's deepest drawdown was -85.5% from May 11, 2007 to Aug 17, 2010.
- DataCedar holds 4,868 daily sessions of 3234 history from Nov 30, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3234 price chart, 2006 to 2026
3234 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | -4.6% |
| 6 months | -10.0% |
| Year to date | -15.3% |
| 1 year | -10.8% |
| 3 years | -1.9% |
| 5 years | -1.3% |
| 10 years | +19.4% |
| Since Nov 30, 2006 | +67.7% |
| Compound annual growth, 19.8 years | +2.6% |
3234 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥145,995 on Feb 26, 2026
- All time low close
- ¥17,486 on Aug 17, 2010
- 52 week high
- ¥146,581 on Feb 26, 2026
- 52 week low
- ¥120,400 on Sep 29, 2026
- Deepest drawdown
- -85.5% from May 11, 2007 to Aug 17, 2010, recovered Aug 16, 2019
- Best single session
- +27.1% on Mar 24, 2020
- Worst single session
- -23.8% on Mar 19, 2020
- Volatility, 1 year annualised
- 13.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2012, +95%
- Worst calendar year
- 2008, -59%
3234 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 30, 2006; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥143,498 | ¥146,581 | ¥120,400 | ¥120,700 | -15.3% | 779.1K | 179 |
| 2025 | ¥114,891 | ¥145,220 | ¥111,058 | ¥142,541 | +26.1% | 949.7K | 243 |
| 2024 | ¥121,954 | ¥126,477 | ¥109,963 | ¥113,066 | -7.2% | 1M | 245 |
| 2023 | ¥129,962 | ¥131,742 | ¥118,133 | ¥121,781 | -7.0% | 782.8K | 246 |
| 2022 | ¥124,734 | ¥138,032 | ¥107,634 | ¥130,960 | +5.0% | 995.6K | 244 |
| 2021 | ¥109,546 | ¥133,239 | ¥108,314 | ¥124,734 | +13.9% | 1.1M | 245 |
| 2020 | ¥133,866 | ¥141,890 | ¥63,029 | ¥109,546 | -18.2% | 1.5M | 242 |
| 2019 | ¥99,636 | ¥136,463 | ¥97,348 | ¥133,940 | +35.7% | 1.1M | 241 |
| 2018 | ¥93,681 | ¥103,638 | ¥92,856 | ¥98,706 | +5.4% | 1.1M | 261 |
| 2017 | ¥104,206 | ¥105,600 | ¥88,563 | ¥93,681 | -10.6% | 880.7K | 253 |
| 2016 | ¥99,141 | ¥115,473 | ¥89,387 | ¥104,804 | +5.4% | 1.3M | 245 |
| 2015 | ¥106,807 | ¥114,409 | ¥80,917 | ¥99,462 | -7.4% | 921.8K | 244 |
| 2014 | ¥83,646 | ¥109,735 | ¥75,149 | ¥107,430 | +27.1% | 862.9K | 244 |
| 2013 | ¥55,972 | ¥87,427 | ¥53,302 | ¥84,494 | +56.2% | 1.1M | 245 |
| 2012 | ¥27,723 | ¥56,031 | ¥27,668 | ¥54,103 | +95.3% | 572.1K | 248 |
| 2011 | ¥33,268 | ¥33,736 | ¥20,874 | ¥27,701 | -15.1% | 659.1K | 245 |
| 2010 | ¥28,052 | ¥32,904 | ¥17,460 | ¥32,644 | +18.4% | 1.1M | 243 |
| 2009 | ¥27,072 | ¥36,106 | ¥20,843 | ¥27,569 | +3.6% | 392.9K | 243 |
| 2008 | ¥65,494 | ¥65,494 | ¥21,303 | ¥26,602 | -59.1% | 460.9K | 245 |
| 2007 | ¥89,140 | ¥121,646 | ¥62,958 | ¥65,071 | -23.5% | 637.3K | 245 |
| 2006 | ¥71,475 | ¥85,869 | ¥70,494 | ¥85,051 | n/a | 299.1K | 22 |
3234 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥120,700 | -6.1% |
| August 2026 | ¥128,500 | -1.2% |
| July 2026 | ¥130,100 | +3.5% |
| June 2026 | ¥125,669 | -0.7% |
| May 2026 | ¥126,548 | -3.1% |
| April 2026 | ¥130,652 | +1.1% |
| March 2026 | ¥129,284 | -10.0% |
| February 2026 | ¥143,649 | +1.2% |
| January 2026 | ¥141,890 | -0.5% |
| December 2025 | ¥142,541 | -0.7% |
| November 2025 | ¥143,594 | +2.7% |
| October 2025 | ¥139,863 | +2.2% |
About the 3234 data
Daily bars. 4,868 sessions from Nov 30, 2006 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 30, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3234/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3234 share price history
