Samty Residential Investment Corporation (TYO:3459)
Japan · Delayed Price · Currency is JPY 94,100
-1,500 (-1.57%)
Jun 4, 2026, 3:30 PM JST
TYO:3459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 604 |
| 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 |