Nippon Hotel & Residential Investment Corporation (TYO:3472)
Japan · Delayed Price · Currency is JPY 72,300
-1,500 (-2.03%)
At close: Mar 12, 2026
TYO:3472 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 73,800.00 | 73,800.00 | 72,200.00 | 72,300.00 | 72,300.00 | -2.03% | 1,962 |
| Mar 11, 2026 | 73,700.00 | 74,400.00 | 73,200.00 | 73,800.00 | 73,800.00 | 0.96% | 1,129 |
| Mar 10, 2026 | 72,500.00 | 73,300.00 | 72,200.00 | 73,100.00 | 73,100.00 | 1.53% | 2,276 |
| Mar 9, 2026 | 71,900.00 | 72,300.00 | 71,100.00 | 72,000.00 | 72,000.00 | -0.96% | 3,227 |
| Mar 6, 2026 | 73,000.00 | 73,200.00 | 72,500.00 | 72,700.00 | 72,700.00 | -1.22% | 1,934 |
| Mar 5, 2026 | 73,000.00 | 74,000.00 | 73,000.00 | 73,600.00 | 73,600.00 | 2.94% | 3,059 |
| Mar 4, 2026 | 73,200.00 | 73,200.00 | 71,100.00 | 71,500.00 | 71,500.00 | -3.25% | 4,382 |
| Mar 3, 2026 | 75,300.00 | 75,300.00 | 73,800.00 | 73,900.00 | 73,900.00 | -1.47% | 3,932 |
| Mar 2, 2026 | 75,200.00 | 75,300.00 | 74,700.00 | 75,000.00 | 75,000.00 | -0.27% | 2,227 |
| Feb 27, 2026 | 75,900.00 | 75,900.00 | 75,100.00 | 75,200.00 | 75,200.00 | -0.92% | 2,377 |
| Feb 26, 2026 | 76,300.00 | 76,300.00 | 75,700.00 | 75,900.00 | 75,900.00 | -0.78% | 1,578 |
| Feb 25, 2026 | 76,500.00 | 76,700.00 | 75,800.00 | 76,500.00 | 76,500.00 | -0.26% | 1,765 |
| Feb 24, 2026 | 75,900.00 | 76,800.00 | 75,600.00 | 76,700.00 | 76,700.00 | 1.46% | 2,324 |
| Feb 20, 2026 | 75,700.00 | 75,900.00 | 75,400.00 | 75,600.00 | 75,600.00 | -0.53% | 1,112 |
| Feb 19, 2026 | 76,300.00 | 76,300.00 | 75,600.00 | 76,000.00 | 76,000.00 | -0.39% | 827 |
| Feb 18, 2026 | 76,100.00 | 76,300.00 | 75,600.00 | 76,300.00 | 76,300.00 | 0.79% | 1,242 |
| Feb 17, 2026 | 76,400.00 | 76,400.00 | 75,400.00 | 75,700.00 | 75,700.00 | -1.05% | 1,367 |
| Feb 16, 2026 | 75,900.00 | 76,500.00 | 75,700.00 | 76,500.00 | 76,500.00 | 1.19% | 1,423 |
| Feb 13, 2026 | 75,900.00 | 76,100.00 | 75,000.00 | 75,600.00 | 75,600.00 | -0.66% | 1,998 |
| Feb 12, 2026 | 76,500.00 | 76,900.00 | 76,100.00 | 76,100.00 | 76,100.00 | -0.91% | 1,501 |
| Feb 10, 2026 | 76,000.00 | 76,800.00 | 75,800.00 | 76,800.00 | 76,800.00 | 2.13% | 2,891 |
| Feb 9, 2026 | 75,400.00 | 76,100.00 | 75,200.00 | 75,200.00 | 75,200.00 | - | 1,799 |
| Feb 6, 2026 | 76,000.00 | 76,000.00 | 75,100.00 | 75,200.00 | 75,200.00 | -0.66% | 1,256 |
| Feb 5, 2026 | 75,700.00 | 76,100.00 | 75,500.00 | 75,700.00 | 75,700.00 | 0.26% | 1,439 |
| Feb 4, 2026 | 74,900.00 | 75,900.00 | 74,700.00 | 75,500.00 | 75,500.00 | 0.80% | 1,491 |
| Feb 3, 2026 | 74,900.00 | 75,400.00 | 74,500.00 | 74,900.00 | 74,900.00 | 0.54% | 1,723 |
| Feb 2, 2026 | 75,200.00 | 75,200.00 | 74,500.00 | 74,500.00 | 74,500.00 | -0.53% | 1,759 |
| Jan 30, 2026 | 75,500.00 | 75,600.00 | 74,900.00 | 74,900.00 | 74,900.00 | -1.32% | 1,531 |
| Jan 29, 2026 | 75,200.00 | 75,900.00 | 74,700.00 | 75,900.00 | 75,900.00 | 0.40% | 3,186 |
| Jan 28, 2026 | 75,700.00 | 75,700.00 | 75,100.00 | 75,600.00 | 75,600.00 | 0.40% | 1,203 |
| Jan 27, 2026 | 75,900.00 | 75,900.00 | 75,100.00 | 75,300.00 | 75,300.00 | - | 1,234 |
| Jan 26, 2026 | 75,900.00 | 75,900.00 | 75,300.00 | 75,300.00 | 75,300.00 | -0.66% | 1,610 |
| Jan 23, 2026 | 75,900.00 | 76,100.00 | 75,600.00 | 75,800.00 | 75,800.00 | - | 1,141 |
| Jan 22, 2026 | 75,700.00 | 76,300.00 | 75,400.00 | 75,800.00 | 75,800.00 | 0.93% | 1,332 |
| Jan 21, 2026 | 75,800.00 | 75,800.00 | 75,000.00 | 75,100.00 | 75,100.00 | -1.31% | 2,542 |
| Jan 20, 2026 | 77,000.00 | 77,000.00 | 76,100.00 | 76,100.00 | 76,100.00 | -0.52% | 1,738 |
| Jan 19, 2026 | 77,500.00 | 77,500.00 | 76,500.00 | 76,500.00 | 76,500.00 | -1.42% | 2,324 |
| Jan 16, 2026 | 77,900.00 | 78,300.00 | 77,500.00 | 77,600.00 | 77,600.00 | -0.51% | 1,626 |
| Jan 15, 2026 | 77,300.00 | 78,000.00 | 77,300.00 | 78,000.00 | 78,000.00 | 0.52% | 1,424 |
| Jan 14, 2026 | 77,800.00 | 77,900.00 | 77,000.00 | 77,600.00 | 77,600.00 | - | 1,966 |
| Jan 13, 2026 | 78,000.00 | 78,200.00 | 77,200.00 | 77,600.00 | 77,600.00 | -0.64% | 2,577 |
| Jan 9, 2026 | 77,800.00 | 78,100.00 | 77,200.00 | 78,100.00 | 78,100.00 | 0.39% | 1,578 |
| Jan 8, 2026 | 77,100.00 | 78,100.00 | 77,100.00 | 77,800.00 | 77,800.00 | 0.91% | 4,127 |
| Jan 7, 2026 | 76,500.00 | 77,200.00 | 76,200.00 | 77,100.00 | 77,100.00 | 0.78% | 2,811 |
| Jan 6, 2026 | 76,100.00 | 76,600.00 | 76,000.00 | 76,500.00 | 76,500.00 | 0.53% | 1,855 |
| Jan 5, 2026 | 76,600.00 | 76,600.00 | 75,500.00 | 76,100.00 | 76,100.00 | 0.13% | 2,083 |
| Dec 30, 2025 | 76,300.00 | 76,600.00 | 76,000.00 | 76,000.00 | 76,000.00 | -0.39% | 1,146 |
| Dec 29, 2025 | 76,600.00 | 76,700.00 | 76,100.00 | 76,300.00 | 76,300.00 | - | 1,764 |
| Dec 26, 2025 | 76,100.00 | 76,400.00 | 75,700.00 | 76,300.00 | 76,300.00 | 0.39% | 1,875 |
| Dec 25, 2025 | 75,600.00 | 76,100.00 | 75,100.00 | 76,000.00 | 76,000.00 | 0.53% | 2,604 |