Samty Residential Investment Corporation (TYO:3459)
Japan · Delayed Price · Currency is JPY 116,800
-100 (-0.09%)
Feb 16, 2026, 3:30 PM JST
TYO:3459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 117,500.00 | 117,500.00 | 116,100.00 | 116,800.00 | 116,800.00 | -0.09% | 636 |
| Feb 13, 2026 | 117,700.00 | 118,100.00 | 116,300.00 | 116,900.00 | 116,900.00 | -0.93% | 1,362 |
| Feb 12, 2026 | 116,500.00 | 118,000.00 | 116,000.00 | 118,000.00 | 118,000.00 | 1.72% | 1,517 |
| Feb 10, 2026 | 116,800.00 | 116,900.00 | 116,000.00 | 116,000.00 | 116,000.00 | -0.34% | 549 |
| Feb 9, 2026 | 116,300.00 | 117,400.00 | 115,900.00 | 116,400.00 | 116,400.00 | 0.09% | 1,357 |
| Feb 6, 2026 | 116,800.00 | 117,300.00 | 116,300.00 | 116,300.00 | 116,300.00 | -0.43% | 1,004 |
| Feb 5, 2026 | 116,700.00 | 116,900.00 | 116,100.00 | 116,800.00 | 116,800.00 | 0.43% | 822 |
| Feb 4, 2026 | 115,700.00 | 116,800.00 | 115,000.00 | 116,300.00 | 116,300.00 | 0.35% | 2,378 |
| Feb 3, 2026 | 114,900.00 | 115,900.00 | 114,600.00 | 115,900.00 | 115,900.00 | 1.22% | 1,617 |
| Feb 2, 2026 | 113,800.00 | 115,600.00 | 113,600.00 | 114,500.00 | 114,500.00 | 0.53% | 1,389 |
| Jan 30, 2026 | 115,900.00 | 115,900.00 | 113,900.00 | 113,900.00 | 113,900.00 | -1.64% | 2,079 |
| Jan 29, 2026 | 114,400.00 | 115,800.00 | 113,100.00 | 115,800.00 | 115,800.00 | -2.61% | 3,402 |
| Jan 28, 2026 | 117,600.00 | 118,900.00 | 117,300.00 | 118,900.00 | 115,396.16 | 0.42% | 5,247 |
| Jan 27, 2026 | 118,400.00 | 118,600.00 | 117,500.00 | 118,400.00 | 114,910.89 | -0.25% | 1,376 |
| Jan 26, 2026 | 119,300.00 | 119,300.00 | 117,900.00 | 118,700.00 | 115,202.05 | -0.50% | 1,261 |
| Jan 23, 2026 | 119,700.00 | 120,500.00 | 118,900.00 | 119,300.00 | 115,784.37 | - | 833 |
| Jan 22, 2026 | 119,800.00 | 120,500.00 | 119,300.00 | 119,300.00 | 115,784.37 | 0.08% | 974 |
| Jan 21, 2026 | 120,000.00 | 120,000.00 | 119,000.00 | 119,200.00 | 115,687.32 | -1.00% | 1,375 |
| Jan 20, 2026 | 121,900.00 | 121,900.00 | 120,000.00 | 120,400.00 | 116,851.96 | -0.33% | 1,958 |
| Jan 19, 2026 | 121,800.00 | 122,200.00 | 120,800.00 | 120,800.00 | 117,240.17 | -0.82% | 1,788 |
| Jan 16, 2026 | 120,900.00 | 121,800.00 | 120,500.00 | 121,800.00 | 118,210.70 | 0.74% | 1,516 |
| Jan 15, 2026 | 120,200.00 | 120,900.00 | 119,800.00 | 120,900.00 | 117,337.22 | 0.58% | 1,109 |
| Jan 14, 2026 | 119,800.00 | 120,500.00 | 119,600.00 | 120,200.00 | 116,657.85 | 0.33% | 1,747 |
| Jan 13, 2026 | 119,500.00 | 120,000.00 | 118,600.00 | 119,800.00 | 116,269.64 | - | 1,806 |
| Jan 9, 2026 | 119,100.00 | 120,100.00 | 118,800.00 | 119,800.00 | 116,269.64 | 0.59% | 1,374 |
| Jan 8, 2026 | 118,400.00 | 119,600.00 | 118,400.00 | 119,100.00 | 115,590.27 | 0.68% | 1,000 |
| Jan 7, 2026 | 117,000.00 | 118,700.00 | 116,900.00 | 118,300.00 | 114,813.84 | 1.11% | 1,386 |
| Jan 6, 2026 | 116,600.00 | 117,000.00 | 116,300.00 | 117,000.00 | 113,552.15 | 0.34% | 695 |
| Jan 5, 2026 | 116,500.00 | 117,000.00 | 115,700.00 | 116,600.00 | 113,163.94 | 0.09% | 1,690 |
| Dec 30, 2025 | 116,900.00 | 117,500.00 | 116,500.00 | 116,500.00 | 113,066.88 | -0.17% | 847 |
| Dec 29, 2025 | 116,500.00 | 116,700.00 | 115,700.00 | 116,700.00 | 113,260.99 | 0.78% | 1,150 |
| Dec 26, 2025 | 116,400.00 | 116,700.00 | 115,100.00 | 115,800.00 | 112,387.51 | -0.26% | 1,175 |
| Dec 25, 2025 | 115,400.00 | 116,100.00 | 115,300.00 | 116,100.00 | 112,678.67 | 0.61% | 777 |
| Dec 24, 2025 | 115,200.00 | 115,500.00 | 114,900.00 | 115,400.00 | 111,999.30 | -0.17% | 711 |
| Dec 23, 2025 | 115,500.00 | 115,800.00 | 114,900.00 | 115,600.00 | 112,193.41 | 0.52% | 863 |
| Dec 22, 2025 | 116,900.00 | 116,900.00 | 115,000.00 | 115,000.00 | 111,611.09 | -1.37% | 987 |
| Dec 19, 2025 | 116,200.00 | 117,400.00 | 116,200.00 | 116,600.00 | 113,163.94 | 0.17% | 989 |
| Dec 18, 2025 | 116,300.00 | 117,100.00 | 116,100.00 | 116,400.00 | 112,969.83 | - | 523 |
| Dec 17, 2025 | 118,000.00 | 118,000.00 | 115,900.00 | 116,400.00 | 112,969.83 | -1.10% | 652 |
| Dec 16, 2025 | 117,500.00 | 117,900.00 | 116,500.00 | 117,700.00 | 114,231.52 | 0.43% | 795 |
| Dec 15, 2025 | 116,800.00 | 117,200.00 | 116,300.00 | 117,200.00 | 113,746.26 | - | 627 |
| Dec 12, 2025 | 116,500.00 | 117,200.00 | 116,400.00 | 117,200.00 | 113,746.26 | 1.21% | 1,402 |
| Dec 11, 2025 | 117,200.00 | 117,500.00 | 115,800.00 | 115,800.00 | 112,387.51 | -0.60% | 929 |
| Dec 10, 2025 | 116,000.00 | 116,500.00 | 115,900.00 | 116,500.00 | 113,066.88 | 0.17% | 723 |
| Dec 9, 2025 | 115,500.00 | 116,300.00 | 114,500.00 | 116,300.00 | 112,872.78 | 0.69% | 757 |
| Dec 8, 2025 | 113,800.00 | 115,500.00 | 113,800.00 | 115,500.00 | 112,096.35 | 0.96% | 914 |
| Dec 5, 2025 | 114,600.00 | 115,100.00 | 114,300.00 | 114,400.00 | 111,028.77 | -0.17% | 668 |
| Dec 4, 2025 | 115,000.00 | 116,100.00 | 114,300.00 | 114,600.00 | 111,222.88 | -0.87% | 621 |
| Dec 3, 2025 | 115,700.00 | 116,200.00 | 114,900.00 | 115,600.00 | 112,193.41 | -0.77% | 688 |
| Dec 2, 2025 | 115,900.00 | 116,600.00 | 115,000.00 | 116,500.00 | 113,066.88 | 0.43% | 962 |