Advance Residence Investment Corporation (TYO:3269)
Japan · Delayed Price · Currency is JPY 171,300
+400 (0.23%)
Jan 23, 2026, 3:30 PM JST
TYO:3269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 173,000.00 | 173,400.00 | 171,200.00 | 171,400.00 | 171,400.00 | 0.29% | 5,367 |
| Jan 22, 2026 | 169,900.00 | 172,100.00 | 169,700.00 | 170,900.00 | 170,900.00 | 0.59% | 7,590 |
| Jan 21, 2026 | 172,000.00 | 172,500.00 | 169,600.00 | 169,900.00 | 169,900.00 | -1.62% | 8,932 |
| Jan 20, 2026 | 174,100.00 | 174,300.00 | 172,500.00 | 172,700.00 | 172,700.00 | -0.58% | 5,567 |
| Jan 19, 2026 | 175,900.00 | 176,100.00 | 173,300.00 | 173,700.00 | 173,700.00 | -0.91% | 4,824 |
| Jan 16, 2026 | 174,500.00 | 175,300.00 | 174,300.00 | 175,300.00 | 175,300.00 | 0.34% | 6,894 |
| Jan 15, 2026 | 174,400.00 | 174,700.00 | 173,600.00 | 174,700.00 | 174,700.00 | 0.34% | 5,561 |
| Jan 14, 2026 | 174,300.00 | 174,900.00 | 173,600.00 | 174,100.00 | 174,100.00 | -0.11% | 5,717 |
| Jan 13, 2026 | 174,300.00 | 174,400.00 | 172,600.00 | 174,300.00 | 174,300.00 | 0.64% | 5,407 |
| Jan 9, 2026 | 174,000.00 | 174,500.00 | 172,800.00 | 173,200.00 | 173,200.00 | -0.46% | 4,011 |
| Jan 8, 2026 | 174,600.00 | 174,600.00 | 173,300.00 | 174,000.00 | 174,000.00 | -0.46% | 5,042 |
| Jan 7, 2026 | 174,400.00 | 175,000.00 | 173,300.00 | 174,800.00 | 174,800.00 | 0.23% | 4,669 |
| Jan 6, 2026 | 173,500.00 | 174,500.00 | 172,400.00 | 174,400.00 | 174,400.00 | 0.98% | 4,639 |
| Jan 5, 2026 | 172,900.00 | 173,200.00 | 170,900.00 | 172,700.00 | 172,700.00 | 0.76% | 5,999 |
| Dec 30, 2025 | 173,600.00 | 174,300.00 | 171,400.00 | 171,400.00 | 171,400.00 | -0.81% | 5,252 |
| Dec 29, 2025 | 172,800.00 | 173,000.00 | 171,400.00 | 172,800.00 | 172,800.00 | 0.17% | 4,548 |
| Dec 26, 2025 | 173,200.00 | 173,800.00 | 170,700.00 | 172,500.00 | 172,500.00 | -0.92% | 6,549 |
| Dec 25, 2025 | 173,600.00 | 174,100.00 | 172,300.00 | 174,100.00 | 174,100.00 | 0.87% | 2,488 |
| Dec 24, 2025 | 173,000.00 | 173,600.00 | 172,000.00 | 172,600.00 | 172,600.00 | 0.12% | 3,039 |
| Dec 23, 2025 | 171,300.00 | 172,400.00 | 170,900.00 | 172,400.00 | 172,400.00 | 1.06% | 3,062 |
| Dec 22, 2025 | 172,200.00 | 172,300.00 | 170,100.00 | 170,600.00 | 170,600.00 | -0.52% | 4,193 |
| Dec 19, 2025 | 170,100.00 | 172,400.00 | 169,700.00 | 171,500.00 | 171,500.00 | 0.82% | 7,512 |
| Dec 18, 2025 | 169,800.00 | 171,300.00 | 169,000.00 | 170,100.00 | 170,100.00 | 0.47% | 7,220 |
| Dec 17, 2025 | 170,000.00 | 170,300.00 | 168,600.00 | 169,300.00 | 169,300.00 | -0.59% | 3,841 |
| Dec 16, 2025 | 168,900.00 | 171,400.00 | 168,900.00 | 170,300.00 | 170,300.00 | 0.77% | 5,281 |
| Dec 15, 2025 | 169,100.00 | 170,800.00 | 168,700.00 | 169,000.00 | 169,000.00 | 0.18% | 4,240 |
| Dec 12, 2025 | 166,200.00 | 169,700.00 | 166,200.00 | 168,700.00 | 168,700.00 | 1.20% | 11,503 |
| Dec 11, 2025 | 167,300.00 | 167,800.00 | 166,200.00 | 166,700.00 | 166,700.00 | 0.06% | 4,802 |
| Dec 10, 2025 | 166,300.00 | 167,400.00 | 165,600.00 | 166,600.00 | 166,600.00 | 0.36% | 2,972 |
| Dec 9, 2025 | 165,500.00 | 166,700.00 | 164,700.00 | 166,000.00 | 166,000.00 | -0.18% | 3,906 |
| Dec 8, 2025 | 167,000.00 | 167,500.00 | 165,800.00 | 166,300.00 | 166,300.00 | -0.36% | 4,919 |
| Dec 5, 2025 | 168,000.00 | 168,000.00 | 166,900.00 | 166,900.00 | 166,900.00 | -0.71% | 4,654 |
| Dec 4, 2025 | 169,000.00 | 169,900.00 | 168,100.00 | 168,100.00 | 168,100.00 | -0.88% | 4,615 |
| Dec 3, 2025 | 170,500.00 | 170,900.00 | 169,600.00 | 169,600.00 | 169,600.00 | -0.88% | 4,336 |
| Dec 2, 2025 | 169,400.00 | 171,100.00 | 168,500.00 | 171,100.00 | 171,100.00 | 1.06% | 6,669 |
| Dec 1, 2025 | 171,200.00 | 172,800.00 | 169,300.00 | 169,300.00 | 169,300.00 | -1.05% | 9,956 |
| Nov 28, 2025 | 174,400.00 | 174,500.00 | 171,100.00 | 171,100.00 | 171,100.00 | -1.89% | 8,039 |
| Nov 27, 2025 | 172,800.00 | 175,300.00 | 172,400.00 | 174,400.00 | 174,400.00 | 1.04% | 9,053 |
| Nov 26, 2025 | 171,100.00 | 172,900.00 | 171,100.00 | 172,600.00 | 172,600.00 | 0.99% | 4,910 |
| Nov 25, 2025 | 169,400.00 | 172,400.00 | 168,600.00 | 170,900.00 | 170,900.00 | 0.95% | 5,490 |
| Nov 21, 2025 | 168,200.00 | 169,400.00 | 167,800.00 | 169,300.00 | 169,300.00 | 0.77% | 6,241 |
| Nov 20, 2025 | 167,900.00 | 169,700.00 | 167,600.00 | 168,000.00 | 168,000.00 | 0.48% | 4,666 |
| Nov 19, 2025 | 167,500.00 | 167,800.00 | 166,300.00 | 167,200.00 | 167,200.00 | -0.12% | 4,469 |
| Nov 18, 2025 | 169,800.00 | 170,000.00 | 167,200.00 | 167,400.00 | 167,400.00 | -1.47% | 5,097 |
| Nov 17, 2025 | 168,600.00 | 169,900.00 | 168,000.00 | 169,900.00 | 169,900.00 | 0.89% | 4,600 |
| Nov 14, 2025 | 168,700.00 | 169,800.00 | 168,000.00 | 168,400.00 | 168,400.00 | -0.12% | 3,263 |
| Nov 13, 2025 | 169,000.00 | 169,300.00 | 167,500.00 | 168,600.00 | 168,600.00 | -0.18% | 2,701 |
| Nov 12, 2025 | 169,200.00 | 170,700.00 | 168,700.00 | 168,900.00 | 168,900.00 | -0.53% | 4,736 |
| Nov 11, 2025 | 168,000.00 | 169,800.00 | 167,700.00 | 169,800.00 | 169,800.00 | 1.13% | 3,272 |
| Nov 10, 2025 | 168,400.00 | 169,500.00 | 167,700.00 | 167,900.00 | 167,900.00 | 0.18% | 5,361 |