Samty Residential Investment Corporation (TYO:3459)
Japan · Delayed Price · Currency is JPY 105,000
-1,800 (-1.69%)
Apr 28, 2026, 3:30 PM JST
TYO:3459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 108,100.00 | 108,400.00 | 107,000.00 | 107,700.00 | 107,700.00 | -0.92% | 758 |
| Apr 8, 2026 | 107,000.00 | 108,700.00 | 107,000.00 | 108,700.00 | 108,700.00 | 2.07% | 688 |
| Apr 7, 2026 | 107,000.00 | 107,800.00 | 106,500.00 | 106,500.00 | 106,500.00 | -0.84% | 580 |
| Apr 6, 2026 | 106,700.00 | 107,600.00 | 106,500.00 | 107,400.00 | 107,400.00 | 0.19% | 527 |
| Apr 3, 2026 | 106,800.00 | 107,300.00 | 106,400.00 | 107,200.00 | 107,200.00 | 0.28% | 512 |
| Apr 2, 2026 | 107,800.00 | 109,400.00 | 106,400.00 | 106,900.00 | 106,900.00 | -0.83% | 906 |
| Apr 1, 2026 | 106,500.00 | 107,800.00 | 106,100.00 | 107,800.00 | 107,800.00 | 2.67% | 910 |
| Mar 31, 2026 | 105,500.00 | 106,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | -0.47% | 1,033 |
| Mar 30, 2026 | 106,900.00 | 106,900.00 | 104,700.00 | 105,500.00 | 105,500.00 | -2.68% | 1,177 |
| Mar 27, 2026 | 109,600.00 | 109,600.00 | 107,700.00 | 108,400.00 | 108,400.00 | -1.00% | 1,104 |
| Mar 26, 2026 | 110,800.00 | 110,800.00 | 108,000.00 | 109,500.00 | 109,500.00 | -0.36% | 1,169 |
| Mar 25, 2026 | 108,200.00 | 109,900.00 | 108,200.00 | 109,900.00 | 109,900.00 | 2.33% | 962 |
| Mar 24, 2026 | 108,200.00 | 108,600.00 | 107,400.00 | 107,400.00 | 107,400.00 | 0.66% | 1,205 |
| Mar 23, 2026 | 108,700.00 | 108,700.00 | 106,400.00 | 106,700.00 | 106,700.00 | -2.02% | 1,765 |
| Mar 19, 2026 | 111,100.00 | 111,100.00 | 108,900.00 | 108,900.00 | 108,900.00 | -2.16% | 1,358 |
| Mar 18, 2026 | 111,700.00 | 112,500.00 | 110,700.00 | 111,300.00 | 111,300.00 | -1.94% | 1,201 |
| Mar 17, 2026 | 113,200.00 | 114,200.00 | 113,000.00 | 113,500.00 | 113,500.00 | 0.09% | 539 |
| Mar 16, 2026 | 112,800.00 | 113,800.00 | 112,100.00 | 113,400.00 | 113,400.00 | 0.53% | 708 |
| Mar 13, 2026 | 114,000.00 | 114,400.00 | 112,800.00 | 112,800.00 | 112,800.00 | -0.62% | 1,374 |
| Mar 12, 2026 | 113,700.00 | 113,900.00 | 113,000.00 | 113,500.00 | 113,500.00 | -0.26% | 644 |
| Mar 11, 2026 | 113,300.00 | 114,700.00 | 113,200.00 | 113,800.00 | 113,800.00 | 0.44% | 369 |
| Mar 10, 2026 | 113,800.00 | 113,800.00 | 112,900.00 | 113,300.00 | 113,300.00 | 0.53% | 735 |
| Mar 9, 2026 | 112,500.00 | 113,300.00 | 111,100.00 | 112,700.00 | 112,700.00 | -0.27% | 1,289 |
| Mar 6, 2026 | 114,400.00 | 114,800.00 | 113,000.00 | 113,000.00 | 113,000.00 | -1.57% | 598 |
| Mar 5, 2026 | 113,300.00 | 115,000.00 | 113,300.00 | 114,800.00 | 114,800.00 | 2.78% | 739 |
| Mar 4, 2026 | 114,000.00 | 114,100.00 | 111,500.00 | 111,700.00 | 111,700.00 | -3.04% | 1,491 |
| Mar 3, 2026 | 115,500.00 | 115,800.00 | 114,200.00 | 115,200.00 | 115,200.00 | -0.26% | 994 |
| Mar 2, 2026 | 115,000.00 | 115,600.00 | 114,300.00 | 115,500.00 | 115,500.00 | 0.35% | 804 |
| Feb 27, 2026 | 117,600.00 | 117,800.00 | 115,000.00 | 115,100.00 | 115,100.00 | -2.21% | 1,756 |
| Feb 26, 2026 | 118,000.00 | 118,000.00 | 116,900.00 | 117,700.00 | 117,700.00 | - | 1,029 |
| Feb 25, 2026 | 117,400.00 | 117,900.00 | 116,900.00 | 117,700.00 | 117,700.00 | -0.08% | 1,226 |
| Feb 24, 2026 | 115,200.00 | 117,800.00 | 114,900.00 | 117,800.00 | 117,800.00 | 2.61% | 1,526 |
| Feb 20, 2026 | 115,600.00 | 115,600.00 | 114,800.00 | 114,800.00 | 114,800.00 | -0.69% | 752 |
| Feb 19, 2026 | 116,200.00 | 116,200.00 | 115,100.00 | 115,600.00 | 115,600.00 | -0.60% | 569 |
| Feb 18, 2026 | 115,400.00 | 116,300.00 | 115,100.00 | 116,300.00 | 116,300.00 | 0.26% | 713 |
| Feb 17, 2026 | 116,300.00 | 116,300.00 | 115,000.00 | 116,000.00 | 116,000.00 | -0.68% | 533 |
| Feb 16, 2026 | 117,500.00 | 117,500.00 | 116,100.00 | 116,800.00 | 116,800.00 | -0.09% | 636 |