Nippon Hotel & Residential Investment Corporation (TYO:3472)
Japan · Delayed Price · Currency is JPY 76,500
+900 (1.19%)
Feb 16, 2026, 3:30 PM JST
TYO:3472 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 75,500.00 | 75,800.00 | 75,300.00 | 75,600.00 | 75,600.00 | 0.27% | 1,104 |
| Dec 23, 2025 | 74,800.00 | 75,400.00 | 74,800.00 | 75,400.00 | 75,400.00 | 0.53% | 1,594 |
| Dec 22, 2025 | 75,700.00 | 75,900.00 | 75,000.00 | 75,000.00 | 75,000.00 | -0.79% | 1,704 |
| Dec 19, 2025 | 75,500.00 | 75,800.00 | 75,100.00 | 75,600.00 | 75,600.00 | 0.27% | 1,144 |
| Dec 18, 2025 | 74,800.00 | 75,600.00 | 74,700.00 | 75,400.00 | 75,400.00 | 0.94% | 1,830 |
| Dec 17, 2025 | 75,200.00 | 75,200.00 | 74,500.00 | 74,700.00 | 74,700.00 | -0.66% | 1,891 |
| Dec 16, 2025 | 75,900.00 | 76,100.00 | 75,100.00 | 75,200.00 | 75,200.00 | -1.18% | 1,756 |
| Dec 15, 2025 | 75,500.00 | 76,200.00 | 75,000.00 | 76,100.00 | 76,100.00 | 0.40% | 2,308 |
| Dec 12, 2025 | 74,500.00 | 75,800.00 | 74,400.00 | 75,800.00 | 75,800.00 | 1.74% | 3,543 |
| Dec 11, 2025 | 76,000.00 | 76,000.00 | 74,400.00 | 74,500.00 | 74,500.00 | -1.84% | 2,283 |
| Dec 10, 2025 | 75,300.00 | 75,900.00 | 74,900.00 | 75,900.00 | 75,900.00 | 1.47% | 3,026 |
| Dec 9, 2025 | 75,100.00 | 75,300.00 | 74,600.00 | 74,800.00 | 74,800.00 | -0.40% | 2,249 |
| Dec 8, 2025 | 74,700.00 | 75,300.00 | 74,700.00 | 75,100.00 | 75,100.00 | 0.54% | 2,504 |
| Dec 5, 2025 | 75,500.00 | 75,700.00 | 74,700.00 | 74,700.00 | 74,700.00 | -1.19% | 5,373 |
| Dec 4, 2025 | 76,600.00 | 76,800.00 | 75,500.00 | 75,600.00 | 75,600.00 | -1.31% | 5,233 |
| Dec 3, 2025 | 76,000.00 | 77,100.00 | 75,700.00 | 76,600.00 | 76,600.00 | 0.92% | 7,593 |
| Dec 2, 2025 | 77,800.00 | 78,900.00 | 75,800.00 | 75,900.00 | 75,900.00 | -6.64% | 39,219 |
| Dec 1, 2025 | 79,500.00 | 81,300.00 | 79,000.00 | 81,300.00 | 81,300.00 | 0.74% | 27,911 |