Nippon Hotel & Residential Investment Corporation (TYO:3472)
Japan · Delayed Price · Currency is JPY 70,900
+900 (1.29%)
Apr 3, 2026, 3:30 PM JST
TYO:3472 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 70,300.00 | 70,900.00 | 70,100.00 | 70,700.00 | - | 1.00% | 892 |
| Apr 2, 2026 | 71,000.00 | 71,100.00 | 69,500.00 | 70,000.00 | 70,000.00 | -0.85% | 2,511 |
| Apr 1, 2026 | 69,700.00 | 70,600.00 | 69,600.00 | 70,600.00 | 70,600.00 | 3.22% | 2,487 |
| Mar 31, 2026 | 68,800.00 | 69,200.00 | 68,400.00 | 68,400.00 | 68,400.00 | -0.15% | 1,843 |
| Mar 30, 2026 | 69,900.00 | 69,900.00 | 68,400.00 | 68,500.00 | 68,500.00 | -2.84% | 4,738 |
| Mar 27, 2026 | 70,500.00 | 70,700.00 | 70,200.00 | 70,500.00 | 70,500.00 | -0.42% | 1,358 |
| Mar 26, 2026 | 71,600.00 | 71,600.00 | 70,600.00 | 70,800.00 | 70,800.00 | -1.12% | 1,808 |
| Mar 25, 2026 | 71,300.00 | 71,900.00 | 71,100.00 | 71,600.00 | 71,600.00 | 1.13% | 1,274 |
| Mar 24, 2026 | 71,000.00 | 71,600.00 | 70,800.00 | 70,800.00 | 70,800.00 | 1.00% | 1,719 |
| Mar 23, 2026 | 71,500.00 | 71,500.00 | 69,800.00 | 70,100.00 | 70,100.00 | -2.23% | 3,895 |
| Mar 19, 2026 | 72,500.00 | 72,700.00 | 71,300.00 | 71,700.00 | 71,700.00 | -1.10% | 2,369 |
| Mar 18, 2026 | 72,100.00 | 72,800.00 | 72,100.00 | 72,500.00 | 72,500.00 | 0.42% | 1,355 |
| Mar 17, 2026 | 72,400.00 | 72,800.00 | 71,800.00 | 72,200.00 | 72,200.00 | 0.14% | 764 |
| Mar 16, 2026 | 71,700.00 | 72,400.00 | 71,500.00 | 72,100.00 | 72,100.00 | 0.42% | 996 |
| Mar 13, 2026 | 72,400.00 | 72,700.00 | 71,800.00 | 71,800.00 | 71,800.00 | -0.69% | 1,923 |
| 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 |