Advance Residence Investment Corporation (TYO:3269)
Japan · Delayed Price · Currency is JPY 145,400
-2,100 (-1.42%)
Aug 28, 2026, 1:14 PM JST
TYO:3269 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 152,700.00 | 152,700.00 | 151,500.00 | 152,100.00 | 148,962.75 | -0.26% | 5,926 |
| Jul 7, 2026 | 151,900.00 | 154,100.00 | 151,800.00 | 152,500.00 | 149,354.50 | 0.79% | 7,835 |
| Jul 6, 2026 | 151,300.00 | 152,400.00 | 150,800.00 | 151,300.00 | 148,179.25 | 0.07% | 7,480 |
| Jul 3, 2026 | 149,300.00 | 151,200.00 | 149,100.00 | 151,200.00 | 148,081.32 | 1.68% | 7,255 |
| Jul 2, 2026 | 149,900.00 | 149,900.00 | 148,300.00 | 148,700.00 | 145,632.88 | 0.34% | 7,462 |
| Jul 1, 2026 | 150,900.00 | 150,900.00 | 148,200.00 | 148,200.00 | 145,143.19 | -1.46% | 4,954 |
| Jun 30, 2026 | 150,800.00 | 152,100.00 | 150,400.00 | 150,400.00 | 147,297.82 | 0.07% | 7,530 |
| Jun 29, 2026 | 151,000.00 | 151,500.00 | 150,000.00 | 150,300.00 | 147,199.88 | -0.60% | 10,009 |
| Jun 26, 2026 | 149,000.00 | 151,700.00 | 148,500.00 | 151,200.00 | 148,081.32 | 1.68% | 10,139 |
| Jun 25, 2026 | 148,700.00 | 149,400.00 | 147,500.00 | 148,700.00 | 145,632.88 | - | 10,243 |
| Jun 24, 2026 | 147,900.00 | 149,500.00 | 147,700.00 | 148,700.00 | 145,632.88 | 0.54% | 6,399 |
| Jun 23, 2026 | 147,800.00 | 148,100.00 | 146,900.00 | 147,900.00 | 144,849.38 | 0.34% | 8,048 |
| Jun 22, 2026 | 148,000.00 | 148,500.00 | 147,000.00 | 147,400.00 | 144,359.69 | -0.41% | 5,211 |
| Jun 19, 2026 | 147,900.00 | 149,000.00 | 147,400.00 | 148,000.00 | 144,947.32 | 0.07% | 16,625 |
| Jun 18, 2026 | 148,400.00 | 148,500.00 | 147,000.00 | 147,900.00 | 144,849.38 | -0.47% | 5,315 |
| Jun 17, 2026 | 149,500.00 | 149,500.00 | 147,600.00 | 148,600.00 | 145,534.94 | - | 5,323 |