Samty Residential Investment Corporation (TYO:3459)
Japan · Delayed Price · Currency is JPY 89,000
-500 (-0.56%)
Sep 4, 2026, 3:30 PM JST
TYO:3459 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.85% | 4,268 |
| Jul 29, 2026 | 96,800.00 | 97,000.00 | 96,000.00 | 96,500.00 | 93,900.00 | 0.94% | 5,775 |
| Jul 28, 2026 | 95,700.00 | 96,500.00 | 95,600.00 | 95,600.00 | 93,024.25 | -0.10% | 1,554 |
| Jul 27, 2026 | 94,900.00 | 95,900.00 | 94,300.00 | 95,700.00 | 93,121.55 | 1.48% | 1,109 |
| Jul 24, 2026 | 94,600.00 | 94,600.00 | 93,600.00 | 94,300.00 | 91,759.27 | -0.32% | 1,173 |
| Jul 23, 2026 | 95,300.00 | 95,300.00 | 94,300.00 | 94,600.00 | 92,051.19 | -0.73% | 1,317 |
| Jul 22, 2026 | 95,300.00 | 95,300.00 | 94,600.00 | 95,300.00 | 92,732.33 | 0.53% | 871 |
| Jul 21, 2026 | 94,400.00 | 95,300.00 | 94,100.00 | 94,800.00 | 92,245.80 | 1.39% | 937 |
| Jul 17, 2026 | 94,600.00 | 95,300.00 | 93,500.00 | 93,500.00 | 90,980.83 | -1.16% | 1,029 |
| Jul 16, 2026 | 96,200.00 | 96,200.00 | 94,600.00 | 94,600.00 | 92,051.19 | -1.66% | 911 |
| Jul 15, 2026 | 95,200.00 | 96,200.00 | 95,000.00 | 96,200.00 | 93,608.08 | 1.16% | 1,070 |
| Jul 14, 2026 | 94,600.00 | 95,300.00 | 94,500.00 | 95,100.00 | 92,537.72 | 0.53% | 994 |
| Jul 13, 2026 | 95,500.00 | 96,000.00 | 94,100.00 | 94,600.00 | 92,051.19 | -0.32% | 1,919 |
| Jul 10, 2026 | 95,700.00 | 96,000.00 | 94,800.00 | 94,900.00 | 92,343.11 | -0.63% | 684 |
| Jul 9, 2026 | 95,800.00 | 95,900.00 | 95,100.00 | 95,500.00 | 92,926.94 | -0.21% | 881 |
| Jul 8, 2026 | 96,600.00 | 96,700.00 | 95,700.00 | 95,700.00 | 93,121.55 | -1.14% | 684 |
| Jul 7, 2026 | 96,500.00 | 97,500.00 | 96,500.00 | 96,800.00 | 94,191.92 | 0.41% | 1,415 |
| Jul 6, 2026 | 96,700.00 | 97,800.00 | 96,400.00 | 96,400.00 | 93,802.69 | -0.21% | 1,293 |
| Jul 3, 2026 | 94,900.00 | 96,600.00 | 94,800.00 | 96,600.00 | 93,997.31 | 2.01% | 917 |
| Jul 2, 2026 | 94,500.00 | 95,500.00 | 94,500.00 | 94,700.00 | 92,148.50 | 0.32% | 1,056 |
| Jul 1, 2026 | 96,200.00 | 96,200.00 | 94,400.00 | 94,400.00 | 91,856.58 | -1.97% | 1,050 |
| Jun 30, 2026 | 96,000.00 | 97,100.00 | 95,900.00 | 96,300.00 | 93,705.39 | 0.42% | 755 |
| Jun 29, 2026 | 96,700.00 | 97,300.00 | 95,900.00 | 95,900.00 | 93,316.17 | -0.52% | 1,562 |
| Jun 26, 2026 | 95,300.00 | 96,500.00 | 94,800.00 | 96,400.00 | 93,802.69 | 1.69% | 1,303 |
| Jun 25, 2026 | 94,500.00 | 95,000.00 | 93,900.00 | 94,800.00 | 92,245.80 | 0.32% | 1,113 |