Advance Residence Investment Corporation (TYO:3269)
Japan · Delayed Price · Currency is JPY 141,700
-700 (-0.49%)
Sep 18, 2026, 10:40 AM JST
TYO:3269 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 142,400.00 | 142,400.00 | 141,600.00 | 142,100.00 | - | -0.21% | 1,169 |
| Sep 17, 2026 | 142,700.00 | 142,800.00 | 141,800.00 | 142,400.00 | 142,400.00 | -0.49% | 7,548 |
| Sep 16, 2026 | 142,900.00 | 143,100.00 | 142,300.00 | 143,100.00 | 143,100.00 | 0.42% | 6,155 |
| Sep 15, 2026 | 143,300.00 | 143,500.00 | 142,200.00 | 142,500.00 | 142,500.00 | -0.70% | 7,120 |
| Sep 14, 2026 | 143,000.00 | 144,100.00 | 143,000.00 | 143,500.00 | 143,500.00 | 0.35% | 4,873 |
| Sep 11, 2026 | 147,500.00 | 147,500.00 | 142,500.00 | 143,000.00 | 143,000.00 | -1.04% | 14,179 |
| Sep 10, 2026 | 143,800.00 | 144,900.00 | 143,700.00 | 144,500.00 | 144,500.00 | 0.42% | 5,415 |
| Sep 9, 2026 | 143,000.00 | 144,500.00 | 142,900.00 | 143,900.00 | 143,900.00 | 0.56% | 9,930 |
| Sep 8, 2026 | 143,700.00 | 144,300.00 | 143,100.00 | 143,100.00 | 143,100.00 | -0.49% | 9,155 |
| Sep 7, 2026 | 144,500.00 | 144,700.00 | 143,600.00 | 143,800.00 | 143,800.00 | -0.28% | 6,017 |
| Sep 4, 2026 | 144,600.00 | 145,400.00 | 144,200.00 | 144,200.00 | 144,200.00 | -0.21% | 6,129 |
| Sep 3, 2026 | 145,400.00 | 146,000.00 | 144,500.00 | 144,500.00 | 144,500.00 | -0.34% | 7,046 |
| Sep 2, 2026 | 145,500.00 | 145,800.00 | 144,900.00 | 145,000.00 | 145,000.00 | -0.96% | 7,013 |
| Sep 1, 2026 | 145,600.00 | 146,400.00 | 145,300.00 | 146,400.00 | 146,400.00 | 0.69% | 7,969 |
| Aug 31, 2026 | 145,100.00 | 146,200.00 | 144,900.00 | 145,400.00 | 145,400.00 | 0.14% | 9,223 |
| Aug 28, 2026 | 146,300.00 | 146,400.00 | 145,100.00 | 145,200.00 | 145,200.00 | -1.56% | 7,941 |
| Aug 27, 2026 | 146,900.00 | 147,800.00 | 146,500.00 | 147,500.00 | 147,500.00 | 0.48% | 8,854 |
| Aug 26, 2026 | 147,300.00 | 147,700.00 | 146,700.00 | 146,800.00 | 146,800.00 | 0.14% | 4,687 |
| Aug 25, 2026 | 146,800.00 | 147,400.00 | 146,300.00 | 146,600.00 | 146,600.00 | 0.14% | 5,425 |
| Aug 24, 2026 | 146,000.00 | 146,900.00 | 145,700.00 | 146,400.00 | 146,400.00 | 0.34% | 5,045 |
| Aug 21, 2026 | 146,400.00 | 146,500.00 | 145,300.00 | 145,900.00 | 145,900.00 | -0.41% | 4,108 |
| Aug 20, 2026 | 146,000.00 | 146,500.00 | 145,500.00 | 146,500.00 | 146,500.00 | 1.03% | 5,394 |
| Aug 19, 2026 | 145,700.00 | 146,200.00 | 145,000.00 | 145,000.00 | 145,000.00 | -0.48% | 5,438 |
| Aug 18, 2026 | 147,000.00 | 147,000.00 | 145,300.00 | 145,700.00 | 145,700.00 | -0.61% | 6,541 |
| Aug 17, 2026 | 146,600.00 | 147,400.00 | 146,300.00 | 146,600.00 | 146,600.00 | 0.48% | 5,736 |
| Aug 14, 2026 | 146,600.00 | 147,200.00 | 145,700.00 | 145,900.00 | 145,900.00 | -0.48% | 5,806 |
| Aug 13, 2026 | 148,000.00 | 148,100.00 | 146,300.00 | 146,600.00 | 146,600.00 | -0.41% | 8,139 |
| Aug 12, 2026 | 146,100.00 | 148,900.00 | 145,400.00 | 147,200.00 | 147,200.00 | 1.24% | 8,340 |
| Aug 10, 2026 | 146,800.00 | 146,800.00 | 145,100.00 | 145,400.00 | 145,400.00 | -0.48% | 6,516 |
| Aug 7, 2026 | 145,900.00 | 147,200.00 | 145,200.00 | 146,100.00 | 146,100.00 | 0.14% | 7,571 |
| Aug 6, 2026 | 145,900.00 | 146,200.00 | 144,800.00 | 145,900.00 | 145,900.00 | 0.14% | 6,385 |
| Aug 5, 2026 | 146,000.00 | 146,200.00 | 145,300.00 | 145,700.00 | 145,700.00 | -0.07% | 7,475 |
| Aug 4, 2026 | 147,100.00 | 147,400.00 | 145,800.00 | 145,800.00 | 145,800.00 | -0.27% | 9,394 |
| Aug 3, 2026 | 147,800.00 | 147,900.00 | 146,200.00 | 146,200.00 | 146,200.00 | -1.15% | 10,421 |
| Jul 31, 2026 | 150,400.00 | 150,700.00 | 147,900.00 | 147,900.00 | 147,900.00 | -2.18% | 9,534 |
| Jul 30, 2026 | 149,400.00 | 151,400.00 | 148,100.00 | 151,200.00 | 151,200.00 | 0.45% | 12,429 |
| Jul 29, 2026 | 153,000.00 | 153,800.00 | 152,100.00 | 153,700.00 | 150,529.75 | 0.65% | 15,550 |
| Jul 28, 2026 | 151,200.00 | 153,000.00 | 150,800.00 | 152,700.00 | 149,550.38 | 1.06% | 8,633 |
| Jul 27, 2026 | 150,700.00 | 151,100.00 | 149,900.00 | 151,100.00 | 147,983.38 | 0.33% | 22,467 |
| Jul 24, 2026 | 150,700.00 | 151,000.00 | 149,600.00 | 150,600.00 | 147,493.69 | -0.33% | 14,487 |
| Jul 23, 2026 | 153,000.00 | 153,000.00 | 150,700.00 | 151,100.00 | 147,983.38 | -1.18% | 6,410 |
| Jul 22, 2026 | 152,400.00 | 152,900.00 | 152,100.00 | 152,900.00 | 149,746.25 | 0.39% | 6,600 |
| Jul 21, 2026 | 152,300.00 | 153,000.00 | 151,100.00 | 152,300.00 | 149,158.63 | 0.99% | 8,944 |
| Jul 17, 2026 | 150,500.00 | 152,300.00 | 150,400.00 | 150,800.00 | 147,689.57 | 0.47% | 7,204 |
| Jul 16, 2026 | 151,400.00 | 151,500.00 | 149,700.00 | 150,100.00 | 147,004.00 | -0.66% | 7,302 |
| Jul 15, 2026 | 151,700.00 | 152,400.00 | 151,100.00 | 151,100.00 | 147,983.38 | - | 5,108 |
| Jul 14, 2026 | 149,500.00 | 151,200.00 | 149,100.00 | 151,100.00 | 147,983.38 | 1.07% | 4,219 |
| Jul 13, 2026 | 150,600.00 | 151,000.00 | 149,500.00 | 149,500.00 | 146,416.38 | -0.66% | 3,420 |
| Jul 10, 2026 | 151,300.00 | 151,400.00 | 150,500.00 | 150,500.00 | 147,395.75 | -0.40% | 4,137 |
| Jul 9, 2026 | 152,000.00 | 152,100.00 | 151,000.00 | 151,100.00 | 147,983.38 | -0.66% | 4,726 |