Advance Residence Investment Corporation (TYO:3269)
Japan · Delayed Price · Currency is JPY 171,000
-1,800 (-1.04%)
At close: Mar 6, 2026
TYO:3269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 171,400.00 | 172,000.00 | 170,500.00 | 171,000.00 | 171,000.00 | -1.04% | 7,566 |
| Mar 5, 2026 | 172,000.00 | 173,000.00 | 171,700.00 | 172,800.00 | 172,800.00 | 2.13% | 8,261 |
| Mar 4, 2026 | 170,300.00 | 170,800.00 | 168,800.00 | 169,200.00 | 169,200.00 | -1.11% | 10,929 |
| Mar 3, 2026 | 172,100.00 | 172,100.00 | 170,200.00 | 171,100.00 | 171,100.00 | -1.55% | 6,801 |
| Mar 2, 2026 | 172,000.00 | 173,800.00 | 170,900.00 | 173,800.00 | 173,800.00 | 1.05% | 5,950 |
| Feb 27, 2026 | 175,000.00 | 175,000.00 | 172,000.00 | 172,000.00 | 172,000.00 | -1.99% | 7,008 |
| Feb 26, 2026 | 175,800.00 | 176,300.00 | 174,600.00 | 175,500.00 | 175,500.00 | -0.17% | 8,162 |
| Feb 25, 2026 | 173,400.00 | 176,300.00 | 172,100.00 | 175,800.00 | 175,800.00 | 1.38% | 15,302 |
| Feb 24, 2026 | 171,600.00 | 173,400.00 | 170,800.00 | 173,400.00 | 173,400.00 | 1.88% | 8,472 |
| Feb 20, 2026 | 170,100.00 | 170,800.00 | 169,400.00 | 170,200.00 | 170,200.00 | 0.06% | 11,596 |
| Feb 19, 2026 | 169,700.00 | 170,200.00 | 168,600.00 | 170,100.00 | 170,100.00 | 0.12% | 4,825 |
| Feb 18, 2026 | 168,100.00 | 170,300.00 | 168,100.00 | 169,900.00 | 169,900.00 | 0.47% | 6,781 |
| Feb 17, 2026 | 170,400.00 | 170,400.00 | 168,000.00 | 169,100.00 | 169,100.00 | -0.70% | 3,242 |
| Feb 16, 2026 | 169,100.00 | 170,300.00 | 168,000.00 | 170,300.00 | 170,300.00 | 1.19% | 5,761 |
| Feb 13, 2026 | 169,500.00 | 170,200.00 | 168,100.00 | 168,300.00 | 168,300.00 | -0.88% | 9,417 |
| Feb 12, 2026 | 170,000.00 | 170,400.00 | 169,300.00 | 169,800.00 | 169,800.00 | -0.64% | 5,351 |
| Feb 10, 2026 | 170,400.00 | 171,000.00 | 169,800.00 | 170,900.00 | 170,900.00 | 0.65% | 4,998 |
| Feb 9, 2026 | 170,000.00 | 171,700.00 | 169,200.00 | 169,800.00 | 169,800.00 | 0.06% | 6,023 |
| Feb 6, 2026 | 171,600.00 | 171,600.00 | 169,600.00 | 169,700.00 | 169,700.00 | -1.05% | 4,737 |
| Feb 5, 2026 | 171,500.00 | 172,200.00 | 170,100.00 | 171,500.00 | 171,500.00 | 0.47% | 6,871 |
| Feb 4, 2026 | 169,800.00 | 171,400.00 | 168,700.00 | 170,700.00 | 170,700.00 | 0.71% | 8,036 |
| Feb 3, 2026 | 169,300.00 | 170,700.00 | 168,600.00 | 169,500.00 | 169,500.00 | 0.53% | 6,998 |
| Feb 2, 2026 | 168,000.00 | 170,100.00 | 167,800.00 | 168,600.00 | 168,600.00 | 0.36% | 6,447 |
| Jan 30, 2026 | 170,100.00 | 170,500.00 | 168,000.00 | 168,000.00 | 168,000.00 | -2.04% | 11,576 |
| Jan 29, 2026 | 168,100.00 | 171,500.00 | 167,600.00 | 171,500.00 | 171,500.00 | -0.29% | 12,402 |
| Jan 28, 2026 | 168,800.00 | 172,000.00 | 168,500.00 | 172,000.00 | 168,824.46 | 1.53% | 14,885 |
| Jan 27, 2026 | 169,700.00 | 169,800.00 | 168,200.00 | 169,400.00 | 166,272.46 | -0.65% | 6,122 |
| Jan 26, 2026 | 171,200.00 | 171,400.00 | 169,700.00 | 170,500.00 | 167,352.15 | -0.47% | 7,763 |
| Jan 23, 2026 | 173,000.00 | 173,400.00 | 171,200.00 | 171,300.00 | 168,137.38 | 0.23% | 8,109 |
| Jan 22, 2026 | 169,900.00 | 172,100.00 | 169,700.00 | 170,900.00 | 167,744.77 | 0.59% | 7,590 |
| Jan 21, 2026 | 172,000.00 | 172,500.00 | 169,600.00 | 169,900.00 | 166,763.23 | -1.62% | 8,932 |
| Jan 20, 2026 | 174,100.00 | 174,300.00 | 172,500.00 | 172,700.00 | 169,511.54 | -0.58% | 5,567 |
| Jan 19, 2026 | 175,900.00 | 176,100.00 | 173,300.00 | 173,700.00 | 170,493.08 | -0.91% | 4,824 |
| Jan 16, 2026 | 174,500.00 | 175,300.00 | 174,300.00 | 175,300.00 | 172,063.54 | 0.34% | 6,894 |
| Jan 15, 2026 | 174,400.00 | 174,700.00 | 173,600.00 | 174,700.00 | 171,474.61 | 0.34% | 5,561 |
| Jan 14, 2026 | 174,300.00 | 174,900.00 | 173,600.00 | 174,100.00 | 170,885.69 | -0.11% | 5,717 |
| Jan 13, 2026 | 174,300.00 | 174,400.00 | 172,600.00 | 174,300.00 | 171,082.00 | 0.64% | 5,407 |
| Jan 9, 2026 | 174,000.00 | 174,500.00 | 172,800.00 | 173,200.00 | 170,002.31 | -0.46% | 4,011 |
| Jan 8, 2026 | 174,600.00 | 174,600.00 | 173,300.00 | 174,000.00 | 170,787.54 | -0.46% | 5,042 |
| Jan 7, 2026 | 174,400.00 | 175,000.00 | 173,300.00 | 174,800.00 | 171,572.77 | 0.23% | 4,669 |
| Jan 6, 2026 | 173,500.00 | 174,500.00 | 172,400.00 | 174,400.00 | 171,180.15 | 0.98% | 4,639 |
| Jan 5, 2026 | 172,900.00 | 173,200.00 | 170,900.00 | 172,700.00 | 169,511.54 | 0.76% | 5,999 |
| Dec 30, 2025 | 173,600.00 | 174,300.00 | 171,400.00 | 171,400.00 | 168,235.54 | -0.81% | 5,252 |
| Dec 29, 2025 | 172,800.00 | 173,000.00 | 171,400.00 | 172,800.00 | 169,609.69 | 0.17% | 4,548 |
| Dec 26, 2025 | 173,200.00 | 173,800.00 | 170,700.00 | 172,500.00 | 169,315.23 | -0.92% | 6,549 |
| Dec 25, 2025 | 173,600.00 | 174,100.00 | 172,300.00 | 174,100.00 | 170,885.69 | 0.87% | 2,488 |
| Dec 24, 2025 | 173,000.00 | 173,600.00 | 172,000.00 | 172,600.00 | 169,413.38 | 0.12% | 3,039 |
| Dec 23, 2025 | 171,300.00 | 172,400.00 | 170,900.00 | 172,400.00 | 169,217.08 | 1.06% | 3,062 |
| Dec 22, 2025 | 172,200.00 | 172,300.00 | 170,100.00 | 170,600.00 | 167,450.31 | -0.52% | 4,193 |
| Dec 19, 2025 | 170,100.00 | 172,400.00 | 169,700.00 | 171,500.00 | 168,333.69 | 0.82% | 7,512 |