Advance Residence Investment Corporation (TYO:3269)
Japan · Delayed Price · Currency is JPY 160,300
-600 (-0.37%)
Aug 14, 2025, 3:30 PM JST
TYO:3269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 154,445.00 | 0.25% | 14,896 |
| Jul 28, 2025 | 155,400.00 | 158,400.00 | 155,400.00 | 157,200.00 | 154,053.01 | 1.29% | 7,532 |
| Jul 25, 2025 | 155,100.00 | 155,700.00 | 154,900.00 | 155,200.00 | 152,093.04 | - | 4,176 |
| Jul 24, 2025 | 154,600.00 | 155,700.00 | 154,600.00 | 155,200.00 | 152,093.04 | 0.45% | 5,005 |
| Jul 23, 2025 | 154,200.00 | 155,700.00 | 154,000.00 | 154,500.00 | 151,407.06 | - | 5,055 |
| Jul 22, 2025 | 154,800.00 | 155,100.00 | 153,400.00 | 154,500.00 | 151,407.06 | 0.13% | 3,758 |
| Jul 18, 2025 | 154,700.00 | 155,200.00 | 154,200.00 | 154,300.00 | 151,211.06 | -0.19% | 5,199 |
| Jul 17, 2025 | 154,700.00 | 155,100.00 | 154,100.00 | 154,600.00 | 151,505.06 | -0.06% | 4,196 |
| Jul 16, 2025 | 154,400.00 | 155,100.00 | 154,200.00 | 154,700.00 | 151,603.05 | 0.06% | 5,405 |
| Jul 15, 2025 | 155,200.00 | 155,500.00 | 154,400.00 | 154,600.00 | 151,505.06 | -0.26% | 5,633 |
| Jul 14, 2025 | 154,500.00 | 155,200.00 | 154,400.00 | 155,000.00 | 151,897.05 | 0.85% | 5,136 |
| Jul 11, 2025 | 154,900.00 | 154,900.00 | 153,100.00 | 153,700.00 | 150,623.07 | -0.07% | 6,750 |
| Jul 10, 2025 | 153,100.00 | 154,300.00 | 152,900.00 | 153,800.00 | 150,721.07 | 0.52% | 3,581 |
| Jul 9, 2025 | 152,700.00 | 153,600.00 | 152,500.00 | 153,000.00 | 149,937.09 | 0.20% | 4,746 |
| Jul 8, 2025 | 153,300.00 | 154,000.00 | 152,500.00 | 152,700.00 | 149,643.09 | -0.26% | 6,926 |
| Jul 7, 2025 | 151,700.00 | 153,400.00 | 151,500.00 | 153,100.00 | 150,035.08 | 1.39% | 3,629 |
| Jul 4, 2025 | 151,700.00 | 151,900.00 | 151,000.00 | 151,000.00 | 147,977.12 | -1.05% | 4,081 |
| Jul 3, 2025 | 150,200.00 | 152,600.00 | 150,200.00 | 152,600.00 | 149,545.09 | 1.26% | 5,366 |
| Jul 2, 2025 | 150,700.00 | 151,300.00 | 149,700.00 | 150,700.00 | 147,683.13 | 0.67% | 5,699 |
| Jul 1, 2025 | 149,800.00 | 149,900.00 | 149,000.00 | 149,700.00 | 146,703.15 | 0.07% | 3,977 |
| Jun 30, 2025 | 151,200.00 | 151,800.00 | 149,600.00 | 149,600.00 | 146,605.15 | -0.99% | 5,116 |
| Jun 27, 2025 | 151,000.00 | 151,700.00 | 150,700.00 | 151,100.00 | 148,075.12 | 0.07% | 4,214 |
| Jun 26, 2025 | 151,500.00 | 151,600.00 | 149,500.00 | 151,000.00 | 147,977.12 | 0.53% | 5,347 |
| Jun 25, 2025 | 151,500.00 | 151,900.00 | 150,000.00 | 150,200.00 | 147,193.14 | -0.79% | 3,319 |
| Jun 24, 2025 | 151,600.00 | 152,000.00 | 150,400.00 | 151,400.00 | 148,369.12 | -0.20% | 3,824 |
| Jun 23, 2025 | 151,200.00 | 152,200.00 | 150,800.00 | 151,700.00 | 148,663.11 | 0.80% | 2,595 |
| Jun 20, 2025 | 150,500.00 | 151,100.00 | 149,800.00 | 150,500.00 | 147,487.13 | -0.13% | 8,745 |
| Jun 19, 2025 | 151,400.00 | 151,600.00 | 150,600.00 | 150,700.00 | 147,683.13 | -0.13% | 2,701 |
| Jun 18, 2025 | 151,500.00 | 151,700.00 | 150,500.00 | 150,900.00 | 147,879.13 | -0.40% | 3,590 |
| Jun 17, 2025 | 150,200.00 | 152,100.00 | 149,400.00 | 151,500.00 | 148,467.12 | 0.40% | 5,145 |
| Jun 16, 2025 | 151,200.00 | 152,600.00 | 150,400.00 | 150,900.00 | 147,879.13 | - | 5,777 |
| Jun 13, 2025 | 148,700.00 | 150,900.00 | 148,600.00 | 150,900.00 | 147,879.13 | 0.60% | 13,114 |
| Jun 12, 2025 | 149,000.00 | 150,000.00 | 148,800.00 | 150,000.00 | 146,997.14 | 0.74% | 7,345 |
| Jun 11, 2025 | 147,400.00 | 149,300.00 | 146,900.00 | 148,900.00 | 145,919.16 | 1.15% | 3,721 |
| Jun 10, 2025 | 146,600.00 | 147,700.00 | 146,500.00 | 147,200.00 | 144,253.20 | 0.48% | 2,738 |
| Jun 9, 2025 | 147,700.00 | 148,100.00 | 146,500.00 | 146,500.00 | 143,567.21 | -0.81% | 2,782 |
| Jun 6, 2025 | 146,600.00 | 147,700.00 | 146,400.00 | 147,700.00 | 144,743.19 | 0.68% | 4,160 |
| Jun 5, 2025 | 147,800.00 | 148,000.00 | 145,500.00 | 146,700.00 | 143,763.21 | -1.48% | 8,134 |
| Jun 4, 2025 | 149,300.00 | 149,900.00 | 148,800.00 | 148,900.00 | 145,919.16 | -0.33% | 3,631 |
| Jun 3, 2025 | 148,700.00 | 149,400.00 | 147,900.00 | 149,400.00 | 146,409.16 | 0.13% | 2,650 |