Advance Residence Investment Corporation (TYO:3269)
Japan · Delayed Price · Currency is JPY 132,100
-1,500 (-1.12%)
Oct 29, 2026, 3:30 PM JST
TYO:3269 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 133,100.00 | 133,200.00 | 131,200.00 | 132,100.00 | 132,100.00 | -1.12% | 8,754 |
| Oct 28, 2026 | 134,600.00 | 134,600.00 | 132,900.00 | 133,600.00 | 133,600.00 | -0.89% | 8,452 |
| Oct 27, 2026 | 135,700.00 | 135,700.00 | 134,200.00 | 134,800.00 | 134,800.00 | -0.52% | 6,996 |
| Oct 26, 2026 | 133,400.00 | 135,700.00 | 133,200.00 | 135,500.00 | 135,500.00 | 1.42% | 8,527 |
| Oct 23, 2026 | 133,300.00 | 134,700.00 | 133,100.00 | 133,600.00 | 133,600.00 | 0.23% | 8,216 |
| Oct 22, 2026 | 133,000.00 | 133,300.00 | 132,400.00 | 133,300.00 | 133,300.00 | 0.15% | 6,131 |
| Oct 21, 2026 | 133,400.00 | 134,100.00 | 132,800.00 | 133,100.00 | 133,100.00 | -0.15% | 4,643 |
| Oct 20, 2026 | 134,300.00 | 134,300.00 | 132,600.00 | 133,300.00 | 133,300.00 | -0.37% | 5,824 |
| Oct 19, 2026 | 134,700.00 | 134,800.00 | 133,700.00 | 133,800.00 | 133,800.00 | -0.74% | 6,347 |
| Oct 16, 2026 | 135,500.00 | 135,500.00 | 134,100.00 | 134,800.00 | 134,800.00 | -0.52% | 7,263 |
| Oct 15, 2026 | 134,500.00 | 135,500.00 | 133,800.00 | 135,500.00 | 135,500.00 | 0.59% | 8,813 |
| Oct 14, 2026 | 134,500.00 | 134,700.00 | 133,600.00 | 134,700.00 | 134,700.00 | 0.22% | 6,284 |
| Oct 13, 2026 | 135,000.00 | 135,600.00 | 134,400.00 | 134,400.00 | 134,400.00 | -0.37% | 6,215 |
| Oct 9, 2026 | 134,900.00 | 135,500.00 | 134,000.00 | 134,900.00 | 134,900.00 | 0.97% | 8,295 |
| Oct 8, 2026 | 133,600.00 | 133,900.00 | 132,700.00 | 133,600.00 | 133,600.00 | - | 8,474 |
| Oct 7, 2026 | 135,200.00 | 135,200.00 | 133,600.00 | 133,600.00 | 133,600.00 | -1.04% | 7,571 |
| Oct 6, 2026 | 134,000.00 | 135,200.00 | 133,600.00 | 135,000.00 | 135,000.00 | 0.22% | 6,785 |
| Oct 5, 2026 | 136,600.00 | 136,600.00 | 134,100.00 | 134,700.00 | 134,700.00 | -1.10% | 8,718 |
| Oct 2, 2026 | 137,800.00 | 138,000.00 | 136,200.00 | 136,200.00 | 136,200.00 | -1.52% | 6,865 |
| Oct 1, 2026 | 139,100.00 | 139,600.00 | 137,700.00 | 138,300.00 | 138,300.00 | -0.58% | 8,615 |
| Sep 30, 2026 | 140,500.00 | 140,900.00 | 139,100.00 | 139,100.00 | 139,100.00 | -1.07% | 11,458 |
| Sep 29, 2026 | 141,000.00 | 141,400.00 | 140,300.00 | 140,600.00 | 140,600.00 | -0.85% | 7,397 |
| Sep 28, 2026 | 141,700.00 | 142,300.00 | 141,100.00 | 141,800.00 | 141,800.00 | 0.07% | 8,151 |
| Sep 25, 2026 | 143,000.00 | 143,200.00 | 141,100.00 | 141,700.00 | 141,700.00 | -0.28% | 8,976 |
| Sep 24, 2026 | 139,800.00 | 142,900.00 | 139,800.00 | 142,100.00 | 142,100.00 | 1.86% | 14,461 |
| Sep 18, 2026 | 141,800.00 | 142,200.00 | 139,500.00 | 139,500.00 | 139,500.00 | -2.04% | 30,981 |
| 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 |