Advance Residence Investment Corporation (TYO:3269)
Japan · Delayed Price · Currency is JPY 159,200
-1,600 (-1.00%)
May 12, 2026, 3:30 PM JST
TYO:3269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 161,000.00 | 161,100.00 | 158,800.00 | 159,200.00 | 159,200.00 | -1.00% | 4,658 |
| May 11, 2026 | 160,100.00 | 161,100.00 | 160,000.00 | 160,800.00 | 160,800.00 | 0.56% | 5,297 |
| May 8, 2026 | 162,400.00 | 162,600.00 | 159,600.00 | 159,900.00 | 159,900.00 | -1.54% | 9,273 |
| May 7, 2026 | 161,500.00 | 162,900.00 | 161,100.00 | 162,400.00 | 162,400.00 | 0.87% | 8,474 |
| May 1, 2026 | 162,400.00 | 162,400.00 | 160,400.00 | 161,000.00 | 161,000.00 | -0.25% | 5,875 |
| Apr 30, 2026 | 160,100.00 | 161,600.00 | 160,000.00 | 161,400.00 | 161,400.00 | 0.88% | 8,233 |
| Apr 28, 2026 | 162,900.00 | 163,000.00 | 160,000.00 | 160,000.00 | 160,000.00 | -1.42% | 6,184 |
| Apr 27, 2026 | 162,100.00 | 162,400.00 | 161,500.00 | 162,300.00 | 162,300.00 | 0.37% | 4,552 |
| Apr 24, 2026 | 162,300.00 | 162,500.00 | 161,400.00 | 161,700.00 | 161,700.00 | -0.12% | 3,856 |
| Apr 23, 2026 | 160,600.00 | 162,100.00 | 160,400.00 | 161,900.00 | 161,900.00 | 0.43% | 6,034 |
| Apr 22, 2026 | 163,500.00 | 163,500.00 | 161,200.00 | 161,200.00 | 161,200.00 | -1.47% | 5,042 |
| Apr 21, 2026 | 164,600.00 | 164,600.00 | 163,200.00 | 163,600.00 | 163,600.00 | -0.49% | 4,258 |
| Apr 20, 2026 | 164,100.00 | 164,600.00 | 163,600.00 | 164,400.00 | 164,400.00 | 0.43% | 4,140 |
| Apr 17, 2026 | 164,400.00 | 164,600.00 | 163,200.00 | 163,700.00 | 163,700.00 | -0.91% | 6,051 |
| Apr 16, 2026 | 166,800.00 | 166,800.00 | 163,600.00 | 165,200.00 | 165,200.00 | -0.90% | 6,628 |
| Apr 15, 2026 | 166,500.00 | 167,400.00 | 165,800.00 | 166,700.00 | 166,700.00 | 0.36% | 5,054 |
| Apr 14, 2026 | 166,000.00 | 166,800.00 | 165,200.00 | 166,100.00 | 166,100.00 | 0.97% | 3,653 |
| Apr 13, 2026 | 164,600.00 | 165,300.00 | 163,800.00 | 164,500.00 | 164,500.00 | -0.48% | 3,916 |
| Apr 10, 2026 | 165,900.00 | 165,900.00 | 164,100.00 | 165,300.00 | 165,300.00 | 0.06% | 6,204 |
| Apr 9, 2026 | 167,800.00 | 168,000.00 | 164,700.00 | 165,200.00 | 165,200.00 | -1.55% | 6,559 |
| Apr 8, 2026 | 166,600.00 | 167,800.00 | 165,400.00 | 167,800.00 | 167,800.00 | 1.39% | 5,718 |
| Apr 7, 2026 | 165,500.00 | 166,900.00 | 165,000.00 | 165,500.00 | 165,500.00 | 0.18% | 3,797 |
| Apr 6, 2026 | 164,800.00 | 166,100.00 | 164,300.00 | 165,200.00 | 165,200.00 | 0.36% | 2,678 |
| Apr 3, 2026 | 162,300.00 | 164,600.00 | 162,100.00 | 164,600.00 | 164,600.00 | 1.11% | 4,164 |
| Apr 2, 2026 | 165,400.00 | 166,500.00 | 162,600.00 | 162,800.00 | 162,800.00 | -1.33% | 6,054 |
| Apr 1, 2026 | 163,000.00 | 165,000.00 | 163,000.00 | 165,000.00 | 165,000.00 | 2.10% | 5,204 |
| Mar 31, 2026 | 163,400.00 | 163,400.00 | 161,600.00 | 161,600.00 | 161,600.00 | -0.74% | 8,557 |
| Mar 30, 2026 | 162,700.00 | 164,200.00 | 161,600.00 | 162,800.00 | 162,800.00 | -1.21% | 7,567 |
| Mar 27, 2026 | 165,700.00 | 166,000.00 | 164,200.00 | 164,800.00 | 164,800.00 | -0.54% | 6,452 |
| Mar 26, 2026 | 167,800.00 | 167,800.00 | 165,100.00 | 165,700.00 | 165,700.00 | -0.96% | 5,759 |
| Mar 25, 2026 | 167,400.00 | 168,300.00 | 166,600.00 | 167,300.00 | 167,300.00 | 0.30% | 4,723 |
| Mar 24, 2026 | 166,900.00 | 169,900.00 | 166,800.00 | 166,800.00 | 166,800.00 | -0.06% | 10,502 |
| Mar 23, 2026 | 170,000.00 | 170,200.00 | 165,600.00 | 166,900.00 | 166,900.00 | -2.34% | 8,677 |
| Mar 19, 2026 | 171,600.00 | 172,300.00 | 170,400.00 | 170,900.00 | 170,900.00 | -0.75% | 7,265 |
| Mar 18, 2026 | 170,600.00 | 172,200.00 | 169,600.00 | 172,200.00 | 172,200.00 | 1.00% | 5,811 |
| Mar 17, 2026 | 170,000.00 | 170,900.00 | 169,500.00 | 170,500.00 | 170,500.00 | 0.71% | 4,621 |
| Mar 16, 2026 | 167,600.00 | 169,800.00 | 167,200.00 | 169,300.00 | 169,300.00 | 0.83% | 5,216 |
| Mar 13, 2026 | 167,500.00 | 169,500.00 | 167,100.00 | 167,900.00 | 167,900.00 | -0.18% | 9,467 |
| Mar 12, 2026 | 168,500.00 | 168,800.00 | 167,400.00 | 168,200.00 | 168,200.00 | -0.88% | 6,566 |
| Mar 11, 2026 | 169,000.00 | 170,200.00 | 168,300.00 | 169,700.00 | 169,700.00 | 0.53% | 6,129 |
| Mar 10, 2026 | 170,200.00 | 170,500.00 | 168,100.00 | 168,800.00 | 168,800.00 | -0.47% | 8,654 |
| Mar 9, 2026 | 168,300.00 | 171,000.00 | 168,300.00 | 169,600.00 | 169,600.00 | -0.82% | 7,717 |
| 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 |