Samty Residential Investment Corporation (TYO:3459)
Japan · Delayed Price · Currency is JPY 79,500
-900 (-1.12%)
Oct 9, 2026, 3:30 PM JST
TYO:3459 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 80,400.00 | 81,000.00 | 79,500.00 | 79,500.00 | 79,500.00 | -1.12% | 2,262 |
| Oct 8, 2026 | 80,800.00 | 80,800.00 | 79,500.00 | 80,400.00 | 80,400.00 | -0.25% | 6,589 |
| Oct 7, 2026 | 81,000.00 | 81,200.00 | 80,600.00 | 80,600.00 | 80,600.00 | -0.25% | 2,115 |
| Oct 6, 2026 | 80,600.00 | 81,800.00 | 79,900.00 | 80,800.00 | 80,800.00 | -0.25% | 6,218 |
| Oct 5, 2026 | 81,800.00 | 81,800.00 | 80,600.00 | 81,000.00 | 81,000.00 | -1.10% | 3,609 |
| Oct 2, 2026 | 83,100.00 | 83,100.00 | 81,900.00 | 81,900.00 | 81,900.00 | -2.03% | 3,712 |
| Oct 1, 2026 | 84,000.00 | 84,300.00 | 83,000.00 | 83,600.00 | 83,600.00 | -0.71% | 3,606 |
| Sep 30, 2026 | 84,500.00 | 84,800.00 | 84,000.00 | 84,200.00 | 84,200.00 | -0.47% | 2,680 |
| Sep 29, 2026 | 85,100.00 | 85,100.00 | 84,600.00 | 84,600.00 | 84,600.00 | -0.82% | 2,441 |
| Sep 28, 2026 | 85,200.00 | 85,800.00 | 85,100.00 | 85,300.00 | 85,300.00 | 0.24% | 1,676 |
| Sep 25, 2026 | 86,200.00 | 86,200.00 | 84,800.00 | 85,100.00 | 85,100.00 | -0.82% | 2,832 |
| Sep 24, 2026 | 85,700.00 | 86,000.00 | 85,300.00 | 85,800.00 | 85,800.00 | 0.12% | 2,397 |
| Sep 18, 2026 | 86,600.00 | 86,600.00 | 85,300.00 | 85,700.00 | 85,700.00 | -0.81% | 13,534 |
| Sep 17, 2026 | 87,200.00 | 87,300.00 | 86,200.00 | 86,400.00 | 86,400.00 | -1.03% | 2,662 |
| Sep 16, 2026 | 86,400.00 | 87,300.00 | 86,200.00 | 87,300.00 | 87,300.00 | 0.69% | 2,328 |
| Sep 15, 2026 | 87,400.00 | 87,400.00 | 86,000.00 | 86,700.00 | 86,700.00 | -0.91% | 4,848 |
| Sep 14, 2026 | 86,900.00 | 87,600.00 | 86,900.00 | 87,500.00 | 87,500.00 | 0.57% | 2,296 |
| Sep 11, 2026 | 87,400.00 | 87,600.00 | 86,800.00 | 87,000.00 | 87,000.00 | -1.36% | 4,343 |
| Sep 10, 2026 | 87,800.00 | 88,200.00 | 87,300.00 | 88,200.00 | 88,200.00 | 0.23% | 2,147 |
| Sep 9, 2026 | 87,800.00 | 88,100.00 | 87,600.00 | 88,000.00 | 88,000.00 | 0.11% | 2,830 |
| Sep 8, 2026 | 88,500.00 | 88,700.00 | 87,900.00 | 87,900.00 | 87,900.00 | -1.12% | 3,427 |
| Sep 7, 2026 | 88,800.00 | 89,000.00 | 88,500.00 | 88,900.00 | 88,900.00 | -0.11% | 1,477 |
| Sep 4, 2026 | 89,600.00 | 89,700.00 | 89,000.00 | 89,000.00 | 89,000.00 | -0.56% | 1,848 |
| Sep 3, 2026 | 90,000.00 | 90,200.00 | 89,100.00 | 89,500.00 | 89,500.00 | -0.56% | 1,039 |
| Sep 2, 2026 | 90,500.00 | 90,500.00 | 89,600.00 | 90,000.00 | 90,000.00 | -0.66% | 1,390 |
| Sep 1, 2026 | 90,500.00 | 90,600.00 | 89,900.00 | 90,600.00 | 90,600.00 | - | 1,869 |
| Aug 31, 2026 | 90,800.00 | 90,800.00 | 89,600.00 | 90,600.00 | 90,600.00 | - | 13,269 |
| Aug 28, 2026 | 91,700.00 | 91,700.00 | 90,000.00 | 90,600.00 | 90,600.00 | -1.41% | 2,526 |
| Aug 27, 2026 | 91,600.00 | 92,300.00 | 91,300.00 | 91,900.00 | 91,900.00 | 0.22% | 2,323 |
| Aug 26, 2026 | 91,800.00 | 92,200.00 | 91,500.00 | 91,700.00 | 91,700.00 | 0.33% | 1,126 |
| Aug 25, 2026 | 90,000.00 | 91,900.00 | 90,000.00 | 91,400.00 | 91,400.00 | 1.44% | 1,981 |
| Aug 24, 2026 | 89,000.00 | 90,100.00 | 88,800.00 | 90,100.00 | 90,100.00 | 1.24% | 1,919 |
| Aug 21, 2026 | 89,000.00 | 89,000.00 | 88,300.00 | 89,000.00 | 89,000.00 | -0.22% | 2,382 |
| Aug 20, 2026 | 88,700.00 | 89,200.00 | 88,000.00 | 89,200.00 | 89,200.00 | 0.68% | 2,741 |
| Aug 19, 2026 | 90,100.00 | 90,100.00 | 88,600.00 | 88,600.00 | 88,600.00 | -1.45% | 1,836 |
| Aug 18, 2026 | 90,400.00 | 90,500.00 | 89,000.00 | 89,900.00 | 89,900.00 | -0.55% | 1,820 |
| Aug 17, 2026 | 89,600.00 | 90,400.00 | 89,500.00 | 90,400.00 | 90,400.00 | 1.23% | 1,812 |
| Aug 14, 2026 | 89,000.00 | 90,100.00 | 89,000.00 | 89,300.00 | 89,300.00 | 0.45% | 1,344 |
| Aug 13, 2026 | 88,800.00 | 89,300.00 | 88,600.00 | 88,900.00 | 88,900.00 | 0.23% | 1,584 |
| Aug 12, 2026 | 89,000.00 | 89,200.00 | 88,400.00 | 88,700.00 | 88,700.00 | -0.78% | 1,886 |
| Aug 10, 2026 | 89,400.00 | 89,400.00 | 88,400.00 | 89,400.00 | 89,400.00 | 0.22% | 1,523 |
| Aug 7, 2026 | 89,500.00 | 89,800.00 | 88,800.00 | 89,200.00 | 89,200.00 | 0.34% | 1,281 |
| Aug 6, 2026 | 88,800.00 | 89,200.00 | 88,500.00 | 88,900.00 | 88,900.00 | -0.11% | 1,590 |
| Aug 5, 2026 | 90,000.00 | 90,000.00 | 88,500.00 | 89,000.00 | 89,000.00 | -0.78% | 2,494 |
| Aug 4, 2026 | 89,600.00 | 90,000.00 | 89,100.00 | 89,700.00 | 89,700.00 | 0.22% | 1,939 |
| Aug 3, 2026 | 91,300.00 | 91,300.00 | 89,500.00 | 89,500.00 | 89,500.00 | -1.97% | 4,366 |
| Jul 31, 2026 | 93,200.00 | 93,200.00 | 91,300.00 | 91,300.00 | 91,300.00 | -1.93% | 2,879 |
| Jul 30, 2026 | 93,200.00 | 93,200.00 | 91,600.00 | 93,100.00 | 93,100.00 | -0.81% | 4,268 |
| Jul 29, 2026 | 96,800.00 | 97,000.00 | 96,000.00 | 96,500.00 | 93,863.00 | 0.94% | 5,775 |
| Jul 28, 2026 | 95,700.00 | 96,500.00 | 95,600.00 | 95,600.00 | 92,987.59 | -0.10% | 1,554 |