Samty Residential Investment Corporation (TYO:3459)
Japan · Delayed Price · Currency is JPY 94,800
+1,300 (1.39%)
Jul 21, 2026, 3:30 PM JST
TYO:3459 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 94,400.00 | 95,300.00 | 94,100.00 | 94,800.00 | 94,800.00 | 1.39% | 937 |
| Jul 17, 2026 | 94,600.00 | 95,300.00 | 93,500.00 | 93,500.00 | 93,500.00 | -1.16% | 1,029 |
| Jul 16, 2026 | 96,200.00 | 96,200.00 | 94,600.00 | 94,600.00 | 94,600.00 | -1.66% | 911 |
| Jul 15, 2026 | 95,200.00 | 96,200.00 | 95,000.00 | 96,200.00 | 96,200.00 | 1.16% | 1,070 |
| Jul 14, 2026 | 94,600.00 | 95,300.00 | 94,500.00 | 95,100.00 | 95,100.00 | 0.53% | 994 |
| Jul 13, 2026 | 95,500.00 | 96,000.00 | 94,100.00 | 94,600.00 | 94,600.00 | -0.32% | 1,919 |
| Jul 10, 2026 | 95,700.00 | 96,000.00 | 94,800.00 | 94,900.00 | 94,900.00 | -0.63% | 684 |
| Jul 9, 2026 | 95,800.00 | 95,900.00 | 95,100.00 | 95,500.00 | 95,500.00 | -0.21% | 881 |
| Jul 8, 2026 | 96,600.00 | 96,700.00 | 95,700.00 | 95,700.00 | 95,700.00 | -1.14% | 684 |
| Jul 7, 2026 | 96,500.00 | 97,500.00 | 96,500.00 | 96,800.00 | 96,800.00 | 0.41% | 1,415 |
| Jul 6, 2026 | 96,700.00 | 97,800.00 | 96,400.00 | 96,400.00 | 96,400.00 | -0.21% | 1,293 |
| Jul 3, 2026 | 94,900.00 | 96,600.00 | 94,800.00 | 96,600.00 | 96,600.00 | 2.01% | 917 |
| Jul 2, 2026 | 94,500.00 | 95,500.00 | 94,500.00 | 94,700.00 | 94,700.00 | 0.32% | 1,056 |
| Jul 1, 2026 | 96,200.00 | 96,200.00 | 94,400.00 | 94,400.00 | 94,400.00 | -1.97% | 1,050 |
| Jun 30, 2026 | 96,000.00 | 97,100.00 | 95,900.00 | 96,300.00 | 96,300.00 | 0.42% | 755 |
| Jun 29, 2026 | 96,700.00 | 97,300.00 | 95,900.00 | 95,900.00 | 95,900.00 | -0.52% | 1,562 |
| Jun 26, 2026 | 95,300.00 | 96,500.00 | 94,800.00 | 96,400.00 | 96,400.00 | 1.69% | 1,303 |
| Jun 25, 2026 | 94,500.00 | 95,000.00 | 93,900.00 | 94,800.00 | 94,800.00 | 0.32% | 1,113 |
| Jun 24, 2026 | 93,400.00 | 94,600.00 | 93,400.00 | 94,500.00 | 94,500.00 | 1.07% | 1,261 |
| Jun 23, 2026 | 92,100.00 | 93,500.00 | 92,100.00 | 93,500.00 | 93,500.00 | 1.63% | 1,467 |
| Jun 22, 2026 | 93,800.00 | 93,800.00 | 91,900.00 | 92,000.00 | 92,000.00 | -2.34% | 1,963 |
| Jun 19, 2026 | 93,700.00 | 94,200.00 | 93,500.00 | 94,200.00 | 94,200.00 | 0.64% | 1,323 |
| Jun 18, 2026 | 94,600.00 | 94,600.00 | 92,800.00 | 93,600.00 | 93,600.00 | -0.95% | 1,604 |
| Jun 17, 2026 | 94,600.00 | 95,400.00 | 94,400.00 | 94,500.00 | 94,500.00 | -0.21% | 792 |
| Jun 16, 2026 | 96,400.00 | 96,400.00 | 94,000.00 | 94,700.00 | 94,700.00 | -2.07% | 1,244 |
| Jun 15, 2026 | 96,500.00 | 97,100.00 | 96,000.00 | 96,700.00 | 96,700.00 | 0.21% | 855 |
| Jun 12, 2026 | 96,000.00 | 96,600.00 | 95,600.00 | 96,500.00 | 96,500.00 | 1.37% | 1,586 |
| Jun 11, 2026 | 95,300.00 | 96,200.00 | 94,800.00 | 95,200.00 | 95,200.00 | -0.21% | 848 |
| Jun 10, 2026 | 94,900.00 | 95,400.00 | 94,300.00 | 95,400.00 | 95,400.00 | 0.95% | 658 |
| Jun 9, 2026 | 95,300.00 | 95,700.00 | 94,500.00 | 94,500.00 | 94,500.00 | -1.25% | 907 |
| Jun 8, 2026 | 94,900.00 | 95,800.00 | 94,800.00 | 95,700.00 | 95,700.00 | 0.21% | 631 |
| Jun 5, 2026 | 95,100.00 | 95,900.00 | 94,900.00 | 95,500.00 | 95,500.00 | 1.49% | 1,646 |
| Jun 4, 2026 | 95,100.00 | 95,100.00 | 94,100.00 | 94,100.00 | 94,100.00 | -1.57% | 1,661 |
| Jun 3, 2026 | 96,000.00 | 96,700.00 | 95,400.00 | 95,600.00 | 95,600.00 | -0.83% | 1,333 |
| Jun 2, 2026 | 97,500.00 | 97,500.00 | 95,900.00 | 96,400.00 | 96,400.00 | -1.13% | 1,602 |
| Jun 1, 2026 | 98,800.00 | 98,800.00 | 97,300.00 | 97,500.00 | 97,500.00 | -1.42% | 1,278 |
| May 29, 2026 | 98,700.00 | 100,200.00 | 98,700.00 | 98,900.00 | 98,900.00 | 0.20% | 1,240 |
| May 28, 2026 | 99,400.00 | 99,400.00 | 98,400.00 | 98,700.00 | 98,700.00 | -1.20% | 1,117 |
| May 27, 2026 | 100,100.00 | 100,300.00 | 99,300.00 | 99,900.00 | 99,900.00 | -0.30% | 1,217 |
| May 26, 2026 | 100,200.00 | 100,200.00 | 99,400.00 | 100,200.00 | 100,200.00 | 0.70% | 675 |
| May 25, 2026 | 101,200.00 | 101,700.00 | 99,500.00 | 99,500.00 | 99,500.00 | -2.07% | 822 |
| May 22, 2026 | 102,100.00 | 102,100.00 | 100,800.00 | 101,600.00 | 101,600.00 | 0.10% | 915 |
| May 21, 2026 | 102,600.00 | 102,600.00 | 101,300.00 | 101,500.00 | 101,500.00 | -0.49% | 1,174 |
| May 20, 2026 | 101,200.00 | 102,000.00 | 100,700.00 | 102,000.00 | 102,000.00 | 0.89% | 922 |
| May 19, 2026 | 100,700.00 | 102,100.00 | 100,700.00 | 101,100.00 | 101,100.00 | 0.10% | 942 |
| May 18, 2026 | 101,800.00 | 101,800.00 | 100,600.00 | 101,000.00 | 101,000.00 | -0.88% | 917 |
| May 15, 2026 | 102,000.00 | 102,700.00 | 101,700.00 | 101,900.00 | 101,900.00 | -0.20% | 730 |
| May 14, 2026 | 102,800.00 | 102,800.00 | 101,500.00 | 102,100.00 | 102,100.00 | -0.68% | 1,022 |
| May 13, 2026 | 102,500.00 | 102,800.00 | 102,000.00 | 102,800.00 | 102,800.00 | - | 854 |
| May 12, 2026 | 103,000.00 | 103,100.00 | 101,700.00 | 102,800.00 | 102,800.00 | 0.10% | 1,182 |