Samty Residential Investment Corporation (TYO:3459)
Japan · Delayed Price · Currency is JPY 94,800
+300 (0.32%)
Jun 25, 2026, 12:55 PM JST
TYO:3459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 103,700.00 | 103,900.00 | 102,200.00 | 102,700.00 | 102,700.00 | -0.87% | 820 |
| May 8, 2026 | 102,700.00 | 103,600.00 | 102,100.00 | 103,600.00 | 103,600.00 | 1.57% | 1,466 |
| May 7, 2026 | 103,600.00 | 104,100.00 | 102,000.00 | 102,000.00 | 102,000.00 | -1.92% | 4,317 |
| May 1, 2026 | 103,800.00 | 104,100.00 | 103,000.00 | 104,000.00 | 104,000.00 | - | 2,020 |
| Apr 30, 2026 | 105,000.00 | 105,400.00 | 103,900.00 | 104,000.00 | 104,000.00 | -0.95% | 1,367 |
| Apr 28, 2026 | 106,200.00 | 106,400.00 | 104,200.00 | 105,000.00 | 105,000.00 | -1.69% | 1,988 |
| Apr 27, 2026 | 107,200.00 | 107,200.00 | 106,100.00 | 106,800.00 | 106,800.00 | 0.47% | 957 |
| Apr 24, 2026 | 106,000.00 | 106,500.00 | 105,800.00 | 106,300.00 | 106,300.00 | - | 490 |
| Apr 23, 2026 | 106,400.00 | 107,100.00 | 106,000.00 | 106,300.00 | 106,300.00 | -0.09% | 777 |
| Apr 22, 2026 | 108,000.00 | 108,000.00 | 106,400.00 | 106,400.00 | 106,400.00 | -1.48% | 582 |
| Apr 21, 2026 | 108,300.00 | 108,300.00 | 107,400.00 | 108,000.00 | 108,000.00 | -0.28% | 391 |
| Apr 20, 2026 | 107,800.00 | 108,500.00 | 107,500.00 | 108,300.00 | 108,300.00 | 0.46% | 580 |
| Apr 17, 2026 | 108,500.00 | 108,500.00 | 107,100.00 | 107,800.00 | 107,800.00 | -0.65% | 619 |
| Apr 16, 2026 | 108,500.00 | 108,500.00 | 107,500.00 | 108,500.00 | 108,500.00 | 0.65% | 902 |
| Apr 15, 2026 | 108,800.00 | 109,200.00 | 107,800.00 | 107,800.00 | 107,800.00 | -1.46% | 779 |
| Apr 14, 2026 | 108,400.00 | 109,400.00 | 107,900.00 | 109,400.00 | 109,400.00 | 1.67% | 1,055 |
| Apr 13, 2026 | 107,300.00 | 107,800.00 | 106,500.00 | 107,600.00 | 107,600.00 | 0.28% | 829 |
| Apr 10, 2026 | 108,400.00 | 108,400.00 | 106,600.00 | 107,300.00 | 107,300.00 | -0.37% | 654 |