Advance Residence Investment Corporation (TYO:3269)
Japan · Delayed Price · Currency is JPY 169,900
+1,300 (0.77%)
Sep 26, 2025, 3:30 PM JST
TYO:3269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 169,800.00 | 170,200.00 | 169,100.00 | 169,900.00 | 169,900.00 | 0.77% | 6,033 |
| Sep 25, 2025 | 169,800.00 | 170,000.00 | 168,000.00 | 168,600.00 | 168,600.00 | -0.12% | 6,225 |
| Sep 24, 2025 | 170,500.00 | 170,600.00 | 168,000.00 | 168,800.00 | 168,800.00 | -0.12% | 5,779 |
| Sep 22, 2025 | 166,400.00 | 170,200.00 | 166,400.00 | 169,000.00 | 169,000.00 | 1.38% | 7,451 |
| Sep 19, 2025 | 169,500.00 | 170,200.00 | 166,300.00 | 166,700.00 | 166,700.00 | -1.65% | 14,716 |
| Sep 18, 2025 | 169,100.00 | 169,600.00 | 168,100.00 | 169,500.00 | 169,500.00 | 0.30% | 4,732 |
| Sep 17, 2025 | 169,200.00 | 170,500.00 | 166,200.00 | 169,000.00 | 169,000.00 | 0.60% | 8,539 |
| Sep 16, 2025 | 166,700.00 | 168,000.00 | 165,700.00 | 168,000.00 | 168,000.00 | 0.78% | 6,569 |
| Sep 12, 2025 | 166,000.00 | 166,800.00 | 164,700.00 | 166,700.00 | 166,700.00 | 1.09% | 9,563 |
| Sep 11, 2025 | 164,100.00 | 165,300.00 | 163,900.00 | 164,900.00 | 164,900.00 | 0.61% | 4,304 |
| Sep 10, 2025 | 163,000.00 | 163,900.00 | 162,400.00 | 163,900.00 | 163,900.00 | 0.12% | 5,458 |
| Sep 9, 2025 | 162,800.00 | 163,700.00 | 162,600.00 | 163,700.00 | 163,700.00 | 0.86% | 5,396 |
| Sep 8, 2025 | 162,700.00 | 163,400.00 | 162,300.00 | 162,300.00 | 162,300.00 | 0.12% | 4,848 |
| Sep 5, 2025 | 161,900.00 | 162,500.00 | 160,700.00 | 162,100.00 | 162,100.00 | -0.25% | 7,374 |
| Sep 4, 2025 | 162,800.00 | 163,100.00 | 161,300.00 | 162,500.00 | 162,500.00 | -0.31% | 5,403 |
| Sep 3, 2025 | 164,800.00 | 164,900.00 | 161,800.00 | 163,000.00 | 163,000.00 | -1.45% | 5,013 |
| Sep 2, 2025 | 165,000.00 | 165,400.00 | 164,200.00 | 165,400.00 | 165,400.00 | -0.12% | 3,226 |
| Sep 1, 2025 | 163,400.00 | 165,900.00 | 163,100.00 | 165,600.00 | 165,600.00 | 1.60% | 4,620 |
| Aug 29, 2025 | 163,100.00 | 164,300.00 | 162,900.00 | 163,000.00 | 163,000.00 | -0.49% | 5,227 |
| Aug 28, 2025 | 164,700.00 | 164,900.00 | 163,000.00 | 163,800.00 | 163,800.00 | -0.18% | 5,482 |
| Aug 27, 2025 | 162,600.00 | 164,400.00 | 162,400.00 | 164,100.00 | 164,100.00 | 0.92% | 8,083 |
| Aug 26, 2025 | 164,100.00 | 164,100.00 | 162,200.00 | 162,600.00 | 162,600.00 | -0.91% | 6,037 |
| Aug 25, 2025 | 164,500.00 | 164,800.00 | 163,200.00 | 164,100.00 | 164,100.00 | -0.18% | 3,597 |
| Aug 22, 2025 | 163,800.00 | 164,400.00 | 163,300.00 | 164,400.00 | 164,400.00 | 0.74% | 5,691 |
| Aug 21, 2025 | 164,200.00 | 164,200.00 | 163,200.00 | 163,200.00 | 163,200.00 | -0.06% | 4,108 |
| Aug 20, 2025 | 163,000.00 | 164,100.00 | 161,800.00 | 163,300.00 | 163,300.00 | 0.43% | 5,024 |
| Aug 19, 2025 | 160,100.00 | 162,600.00 | 159,800.00 | 162,600.00 | 162,600.00 | 1.43% | 9,740 |
| Aug 18, 2025 | 160,000.00 | 160,700.00 | 159,600.00 | 160,300.00 | 160,300.00 | 0.12% | 6,231 |
| Aug 15, 2025 | 160,300.00 | 160,800.00 | 159,700.00 | 160,100.00 | 160,100.00 | -0.12% | 6,853 |
| Aug 14, 2025 | 160,600.00 | 161,600.00 | 159,700.00 | 160,300.00 | 160,300.00 | -0.37% | 5,487 |
| Aug 13, 2025 | 162,000.00 | 162,300.00 | 160,900.00 | 160,900.00 | 160,900.00 | -0.49% | 6,170 |
| Aug 12, 2025 | 161,800.00 | 162,200.00 | 160,100.00 | 161,700.00 | 161,700.00 | 0.81% | 6,535 |
| Aug 8, 2025 | 160,500.00 | 161,200.00 | 159,300.00 | 160,400.00 | 160,400.00 | -0.06% | 6,770 |
| Aug 7, 2025 | 161,400.00 | 162,100.00 | 160,000.00 | 160,500.00 | 160,500.00 | -0.31% | 5,901 |
| Aug 6, 2025 | 158,000.00 | 161,400.00 | 158,000.00 | 161,000.00 | 161,000.00 | 1.71% | 5,912 |
| Aug 5, 2025 | 158,000.00 | 158,500.00 | 157,400.00 | 158,300.00 | 158,300.00 | - | 4,039 |
| Aug 4, 2025 | 156,500.00 | 158,300.00 | 156,000.00 | 158,300.00 | 158,300.00 | 1.09% | 5,417 |
| Aug 1, 2025 | 155,700.00 | 157,200.00 | 155,500.00 | 156,600.00 | 156,600.00 | 0.32% | 6,583 |
| Jul 31, 2025 | 156,600.00 | 158,400.00 | 156,100.00 | 156,100.00 | 156,100.00 | -1.51% | 10,312 |
| Jul 30, 2025 | 155,300.00 | 159,300.00 | 155,300.00 | 158,500.00 | 158,500.00 | 0.57% | 33,638 |
| Jul 29, 2025 | 156,200.00 | 158,000.00 | 155,400.00 | 157,600.00 | 154,408.00 | 0.25% | 14,896 |
| Jul 28, 2025 | 155,400.00 | 158,400.00 | 155,400.00 | 157,200.00 | 154,016.10 | 1.29% | 7,532 |
| Jul 25, 2025 | 155,100.00 | 155,700.00 | 154,900.00 | 155,200.00 | 152,056.61 | - | 4,176 |
| Jul 24, 2025 | 154,600.00 | 155,700.00 | 154,600.00 | 155,200.00 | 152,056.61 | 0.45% | 5,005 |
| Jul 23, 2025 | 154,200.00 | 155,700.00 | 154,000.00 | 154,500.00 | 151,370.79 | - | 5,055 |
| Jul 22, 2025 | 154,800.00 | 155,100.00 | 153,400.00 | 154,500.00 | 151,370.79 | 0.13% | 3,758 |
| Jul 18, 2025 | 154,700.00 | 155,200.00 | 154,200.00 | 154,300.00 | 151,174.84 | -0.19% | 5,199 |
| Jul 17, 2025 | 154,700.00 | 155,100.00 | 154,100.00 | 154,600.00 | 151,468.76 | -0.06% | 4,196 |
| Jul 16, 2025 | 154,400.00 | 155,100.00 | 154,200.00 | 154,700.00 | 151,566.74 | 0.06% | 5,405 |
| Jul 15, 2025 | 155,200.00 | 155,500.00 | 154,400.00 | 154,600.00 | 151,468.76 | -0.26% | 5,633 |