Nippon Hotel & Residential Investment Corporation (TYO:3472)
Japan · Delayed Price · Currency is JPY 66,900
-600 (-0.89%)
Sep 18, 2026, 3:30 PM JST
TYO:3472 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 67,400.00 | 67,600.00 | 66,700.00 | 66,900.00 | 66,900.00 | -0.89% | 1,124 |
| Sep 17, 2026 | 67,000.00 | 67,500.00 | 66,900.00 | 67,500.00 | 67,500.00 | 0.45% | 721 |
| Sep 16, 2026 | 67,400.00 | 67,400.00 | 66,900.00 | 67,200.00 | 67,200.00 | 0.30% | 788 |
| Sep 15, 2026 | 66,600.00 | 67,200.00 | 66,600.00 | 67,000.00 | 67,000.00 | 0.60% | 1,125 |
| Sep 14, 2026 | 65,200.00 | 66,600.00 | 65,200.00 | 66,600.00 | 66,600.00 | 1.99% | 1,365 |
| Sep 11, 2026 | 65,300.00 | 65,600.00 | 64,900.00 | 65,300.00 | 65,300.00 | -0.46% | 2,845 |
| Sep 10, 2026 | 66,000.00 | 66,000.00 | 65,200.00 | 65,600.00 | 65,600.00 | -0.15% | 1,048 |
| Sep 9, 2026 | 65,800.00 | 66,100.00 | 65,400.00 | 65,700.00 | 65,700.00 | -0.15% | 979 |
| Sep 8, 2026 | 65,700.00 | 66,200.00 | 65,300.00 | 65,800.00 | 65,800.00 | 0.15% | 1,623 |
| Sep 7, 2026 | 66,000.00 | 66,000.00 | 65,600.00 | 65,700.00 | 65,700.00 | - | 2,663 |
| Sep 4, 2026 | 65,600.00 | 66,200.00 | 65,600.00 | 65,700.00 | 65,700.00 | 0.15% | 1,188 |
| Sep 3, 2026 | 66,300.00 | 66,300.00 | 65,600.00 | 65,600.00 | 65,600.00 | -0.61% | 1,304 |
| Sep 2, 2026 | 66,200.00 | 66,300.00 | 65,800.00 | 66,000.00 | 66,000.00 | -0.15% | 2,287 |
| Sep 1, 2026 | 66,400.00 | 66,900.00 | 65,700.00 | 66,100.00 | 66,100.00 | -0.60% | 2,562 |
| Aug 31, 2026 | 66,900.00 | 66,900.00 | 66,400.00 | 66,500.00 | 66,500.00 | -0.60% | 2,250 |
| Aug 28, 2026 | 67,100.00 | 67,200.00 | 66,100.00 | 66,900.00 | 66,900.00 | -1.18% | 2,322 |
| Aug 27, 2026 | 67,800.00 | 68,200.00 | 67,400.00 | 67,700.00 | 67,700.00 | - | 2,054 |
| Aug 26, 2026 | 67,400.00 | 67,800.00 | 67,200.00 | 67,700.00 | 67,700.00 | 0.74% | 1,123 |
| Aug 25, 2026 | 67,000.00 | 67,400.00 | 66,800.00 | 67,200.00 | 67,200.00 | 0.30% | 1,002 |
| Aug 24, 2026 | 66,800.00 | 67,200.00 | 66,700.00 | 67,000.00 | 67,000.00 | -0.15% | 1,110 |
| Aug 21, 2026 | 67,000.00 | 67,100.00 | 66,700.00 | 67,100.00 | 67,100.00 | - | 711 |
| Aug 20, 2026 | 66,800.00 | 67,100.00 | 66,600.00 | 67,100.00 | 67,100.00 | 1.05% | 1,007 |
| Aug 19, 2026 | 67,200.00 | 67,200.00 | 66,300.00 | 66,400.00 | 66,400.00 | -1.19% | 1,070 |
| Aug 18, 2026 | 67,500.00 | 67,500.00 | 66,700.00 | 67,200.00 | 67,200.00 | -0.44% | 983 |
| Aug 17, 2026 | 67,400.00 | 67,600.00 | 67,000.00 | 67,500.00 | 67,500.00 | 0.60% | 1,616 |
| Aug 14, 2026 | 66,500.00 | 67,100.00 | 66,200.00 | 67,100.00 | 67,100.00 | 1.67% | 862 |
| Aug 13, 2026 | 66,500.00 | 66,500.00 | 66,000.00 | 66,000.00 | 66,000.00 | -0.60% | 569 |
| Aug 12, 2026 | 66,300.00 | 66,400.00 | 65,800.00 | 66,400.00 | 66,400.00 | 0.15% | 689 |
| Aug 10, 2026 | 65,800.00 | 66,800.00 | 65,600.00 | 66,300.00 | 66,300.00 | 0.91% | 1,005 |
| Aug 7, 2026 | 65,400.00 | 66,100.00 | 65,300.00 | 65,700.00 | 65,700.00 | 0.46% | 841 |
| Aug 6, 2026 | 65,200.00 | 65,500.00 | 65,100.00 | 65,400.00 | 65,400.00 | 0.15% | 675 |
| Aug 5, 2026 | 65,300.00 | 65,300.00 | 64,900.00 | 65,300.00 | 65,300.00 | 0.31% | 1,062 |
| Aug 4, 2026 | 65,400.00 | 65,600.00 | 64,600.00 | 65,100.00 | 65,100.00 | 0.15% | 643 |
| Aug 3, 2026 | 65,900.00 | 65,900.00 | 65,000.00 | 65,000.00 | 65,000.00 | -0.91% | 999 |
| Jul 31, 2026 | 66,400.00 | 66,400.00 | 65,600.00 | 65,600.00 | 65,600.00 | -0.76% | 1,354 |
| Jul 30, 2026 | 65,600.00 | 66,100.00 | 64,600.00 | 66,100.00 | 66,100.00 | 0.46% | 3,313 |
| Jul 29, 2026 | 65,100.00 | 65,800.00 | 64,900.00 | 65,800.00 | 65,800.00 | 0.61% | 2,068 |
| Jul 28, 2026 | 65,500.00 | 65,800.00 | 65,000.00 | 65,400.00 | 65,400.00 | 0.31% | 1,105 |
| Jul 27, 2026 | 64,100.00 | 65,600.00 | 64,100.00 | 65,200.00 | 65,200.00 | 1.88% | 1,557 |
| Jul 24, 2026 | 64,200.00 | 64,200.00 | 63,500.00 | 64,000.00 | 64,000.00 | -0.31% | 2,906 |
| Jul 23, 2026 | 65,500.00 | 65,800.00 | 64,200.00 | 64,200.00 | 64,200.00 | -2.43% | 3,348 |
| Jul 22, 2026 | 66,500.00 | 66,500.00 | 65,700.00 | 65,800.00 | 65,800.00 | -1.05% | 1,861 |
| Jul 21, 2026 | 65,300.00 | 66,500.00 | 65,300.00 | 66,500.00 | 66,500.00 | 1.68% | 2,435 |
| Jul 17, 2026 | 66,100.00 | 66,200.00 | 64,900.00 | 65,400.00 | 65,400.00 | -1.06% | 2,131 |
| Jul 16, 2026 | 67,000.00 | 67,400.00 | 66,000.00 | 66,100.00 | 66,100.00 | -1.49% | 1,338 |
| Jul 15, 2026 | 66,800.00 | 67,300.00 | 66,500.00 | 67,100.00 | 67,100.00 | 0.90% | 1,113 |
| Jul 14, 2026 | 66,500.00 | 66,800.00 | 66,200.00 | 66,500.00 | 66,500.00 | 0.15% | 900 |
| Jul 13, 2026 | 66,700.00 | 67,000.00 | 65,900.00 | 66,400.00 | 66,400.00 | -0.15% | 1,577 |
| Jul 10, 2026 | 66,200.00 | 66,800.00 | 66,000.00 | 66,500.00 | 66,500.00 | 0.45% | 1,120 |
| Jul 9, 2026 | 65,900.00 | 66,400.00 | 65,600.00 | 66,200.00 | 66,200.00 | 0.61% | 1,061 |