Samty Residential Investment Corporation (TYO:3459)
Japan · Delayed Price · Currency is JPY 110,400
-600 (-0.54%)
Sep 5, 2025, 3:30 PM JST
TYO:3459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 111,000.00 | 111,000.00 | 109,700.00 | 110,400.00 | 110,400.00 | -0.54% | 1,540 |
| Sep 4, 2025 | 110,900.00 | 111,000.00 | 109,900.00 | 111,000.00 | 111,000.00 | -0.09% | 1,561 |
| Sep 3, 2025 | 112,100.00 | 112,200.00 | 110,500.00 | 111,100.00 | 111,100.00 | -1.42% | 1,589 |
| Sep 2, 2025 | 113,000.00 | 113,300.00 | 112,100.00 | 112,700.00 | 112,700.00 | -0.53% | 1,401 |
| Sep 1, 2025 | 112,100.00 | 113,300.00 | 111,800.00 | 113,300.00 | 113,300.00 | 1.07% | 2,432 |
| Aug 29, 2025 | 109,500.00 | 112,200.00 | 109,400.00 | 112,100.00 | 112,100.00 | 2.47% | 5,154 |
| Aug 28, 2025 | 109,500.00 | 109,500.00 | 108,600.00 | 109,400.00 | 109,400.00 | 0.09% | 1,645 |
| Aug 27, 2025 | 108,000.00 | 109,300.00 | 107,700.00 | 109,300.00 | 109,300.00 | 1.39% | 2,094 |
| Aug 26, 2025 | 107,800.00 | 108,300.00 | 107,000.00 | 107,800.00 | 107,800.00 | - | 3,238 |
| Aug 25, 2025 | 108,000.00 | 108,000.00 | 107,000.00 | 107,800.00 | 107,800.00 | -0.19% | 1,290 |
| Aug 22, 2025 | 108,700.00 | 108,700.00 | 107,600.00 | 108,000.00 | 108,000.00 | -0.37% | 2,287 |
| Aug 21, 2025 | 108,400.00 | 109,300.00 | 108,200.00 | 108,400.00 | 108,400.00 | 0.09% | 1,282 |
| Aug 20, 2025 | 108,500.00 | 108,500.00 | 107,800.00 | 108,300.00 | 108,300.00 | - | 1,464 |
| Aug 19, 2025 | 107,800.00 | 108,800.00 | 107,700.00 | 108,300.00 | 108,300.00 | 0.65% | 1,847 |
| Aug 18, 2025 | 106,700.00 | 107,600.00 | 106,700.00 | 107,600.00 | 107,600.00 | 1.03% | 1,566 |
| Aug 15, 2025 | 106,000.00 | 106,500.00 | 105,700.00 | 106,500.00 | 106,500.00 | 0.57% | 1,759 |
| Aug 14, 2025 | 105,000.00 | 106,200.00 | 104,600.00 | 105,900.00 | 105,900.00 | 0.86% | 1,240 |
| Aug 13, 2025 | 106,300.00 | 106,800.00 | 105,000.00 | 105,000.00 | 105,000.00 | -1.22% | 1,519 |
| Aug 12, 2025 | 105,600.00 | 106,400.00 | 105,000.00 | 106,300.00 | 106,300.00 | 1.05% | 2,018 |
| Aug 8, 2025 | 105,900.00 | 106,000.00 | 104,500.00 | 105,200.00 | 105,200.00 | -0.47% | 1,889 |
| Aug 7, 2025 | 106,000.00 | 106,600.00 | 105,000.00 | 105,700.00 | 105,700.00 | 0.28% | 2,560 |
| Aug 6, 2025 | 104,400.00 | 106,300.00 | 104,000.00 | 105,400.00 | 105,400.00 | 0.96% | 1,633 |
| Aug 5, 2025 | 104,500.00 | 105,200.00 | 104,100.00 | 104,400.00 | 104,400.00 | - | 2,488 |
| Aug 4, 2025 | 101,500.00 | 104,400.00 | 100,600.00 | 104,400.00 | 104,400.00 | 2.76% | 3,586 |
| Aug 1, 2025 | 99,000.00 | 101,800.00 | 98,800.00 | 101,600.00 | 101,600.00 | 2.83% | 3,515 |
| Jul 31, 2025 | 99,000.00 | 99,600.00 | 98,500.00 | 98,800.00 | 98,800.00 | 0.82% | 2,792 |
| Jul 30, 2025 | 95,900.00 | 98,000.00 | 95,500.00 | 98,000.00 | 98,000.00 | - | 4,823 |
| Jul 29, 2025 | 97,200.00 | 98,000.00 | 97,200.00 | 98,000.00 | 95,204.00 | 0.72% | 8,144 |
| Jul 28, 2025 | 97,400.00 | 98,000.00 | 97,000.00 | 97,300.00 | 94,523.97 | -0.10% | 2,354 |
| Jul 25, 2025 | 97,600.00 | 97,800.00 | 97,400.00 | 97,400.00 | 94,621.12 | -0.10% | 876 |
| Jul 24, 2025 | 97,500.00 | 97,800.00 | 97,300.00 | 97,500.00 | 94,718.27 | - | 1,226 |
| Jul 23, 2025 | 98,200.00 | 98,200.00 | 97,500.00 | 97,500.00 | 94,718.27 | -0.41% | 1,212 |
| Jul 22, 2025 | 97,500.00 | 98,000.00 | 96,900.00 | 97,900.00 | 95,106.85 | 0.41% | 1,469 |
| Jul 18, 2025 | 98,100.00 | 98,100.00 | 97,500.00 | 97,500.00 | 94,718.27 | -0.31% | 1,202 |
| Jul 17, 2025 | 97,500.00 | 97,800.00 | 97,200.00 | 97,800.00 | 95,009.71 | 0.10% | 810 |
| Jul 16, 2025 | 97,500.00 | 97,900.00 | 97,400.00 | 97,700.00 | 94,912.56 | 0.10% | 1,120 |
| Jul 15, 2025 | 98,000.00 | 98,000.00 | 97,300.00 | 97,600.00 | 94,815.41 | -0.20% | 1,201 |
| Jul 14, 2025 | 97,100.00 | 97,900.00 | 97,000.00 | 97,800.00 | 95,009.71 | 0.82% | 1,173 |
| Jul 11, 2025 | 97,300.00 | 97,400.00 | 96,700.00 | 97,000.00 | 94,232.53 | 0.21% | 1,291 |
| Jul 10, 2025 | 97,100.00 | 97,500.00 | 96,600.00 | 96,800.00 | 94,038.24 | 0.10% | 797 |
| Jul 9, 2025 | 96,900.00 | 97,200.00 | 96,700.00 | 96,700.00 | 93,941.09 | 0.21% | 1,092 |
| Jul 8, 2025 | 97,300.00 | 97,500.00 | 96,500.00 | 96,500.00 | 93,746.80 | -0.82% | 1,227 |
| Jul 7, 2025 | 96,500.00 | 97,300.00 | 96,500.00 | 97,300.00 | 94,523.97 | 1.14% | 761 |
| Jul 4, 2025 | 96,500.00 | 96,600.00 | 95,900.00 | 96,200.00 | 93,455.36 | - | 1,023 |
| Jul 3, 2025 | 96,900.00 | 97,300.00 | 96,200.00 | 96,200.00 | 93,455.36 | -0.93% | 1,420 |
| Jul 2, 2025 | 96,100.00 | 97,200.00 | 96,000.00 | 97,100.00 | 94,329.68 | 0.94% | 944 |
| Jul 1, 2025 | 97,000.00 | 97,400.00 | 96,200.00 | 96,200.00 | 93,455.36 | -0.82% | 1,236 |
| Jun 30, 2025 | 97,200.00 | 97,600.00 | 96,500.00 | 97,000.00 | 94,232.53 | - | 1,432 |
| Jun 27, 2025 | 97,400.00 | 97,800.00 | 97,000.00 | 97,000.00 | 94,232.53 | -0.31% | 901 |
| Jun 26, 2025 | 97,200.00 | 97,300.00 | 96,600.00 | 97,300.00 | 94,523.97 | 0.10% | 1,036 |