Advance Residence Investment Corporation (TYO:3269)
Japan · Delayed Price · Currency is JPY 150,900
-800 (-0.53%)
Jun 2, 2026, 3:30 PM JST
TYO:3269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 151,600.00 | 151,600.00 | 149,600.00 | 150,900.00 | 150,900.00 | -0.53% | 7,658 |
| Jun 1, 2026 | 153,400.00 | 153,700.00 | 151,600.00 | 151,700.00 | 151,700.00 | -1.49% | 5,547 |
| May 29, 2026 | 154,900.00 | 154,900.00 | 152,900.00 | 154,000.00 | 154,000.00 | 0.06% | 12,876 |
| May 28, 2026 | 153,300.00 | 154,300.00 | 152,800.00 | 153,900.00 | 153,900.00 | -0.32% | 7,071 |
| May 27, 2026 | 153,700.00 | 154,600.00 | 153,300.00 | 154,400.00 | 154,400.00 | 0.78% | 7,588 |
| May 26, 2026 | 154,000.00 | 154,200.00 | 152,500.00 | 153,200.00 | 153,200.00 | -0.65% | 8,766 |
| May 25, 2026 | 154,700.00 | 154,900.00 | 154,200.00 | 154,200.00 | 154,200.00 | -0.52% | 4,001 |
| May 22, 2026 | 155,600.00 | 156,200.00 | 154,800.00 | 155,000.00 | 155,000.00 | -0.19% | 7,396 |
| May 21, 2026 | 156,000.00 | 156,200.00 | 154,800.00 | 155,300.00 | 155,300.00 | -0.06% | 6,703 |
| May 20, 2026 | 157,900.00 | 158,200.00 | 155,000.00 | 155,400.00 | 155,400.00 | -1.02% | 9,442 |
| May 19, 2026 | 157,000.00 | 157,700.00 | 155,400.00 | 157,000.00 | 157,000.00 | -0.44% | 7,553 |
| May 18, 2026 | 157,500.00 | 157,700.00 | 156,000.00 | 157,700.00 | 157,700.00 | 0.13% | 10,531 |
| May 15, 2026 | 157,500.00 | 158,100.00 | 156,600.00 | 157,500.00 | 157,500.00 | -0.32% | 8,215 |
| May 14, 2026 | 158,500.00 | 158,700.00 | 156,600.00 | 158,000.00 | 158,000.00 | - | 4,877 |
| May 13, 2026 | 159,300.00 | 159,300.00 | 158,000.00 | 158,000.00 | 158,000.00 | -0.75% | 4,778 |
| 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 |