Nippon Hotel & Residential Investment Corporation (TYO:3472)
Japan · Delayed Price · Currency is JPY 62,800
-1,300 (-2.03%)
Jun 4, 2026, 3:30 PM JST
TYO:3472 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 63,500.00 | 64,400.00 | 63,200.00 | 64,100.00 | 64,100.00 | 1.10% | 3,171 |
| Jun 2, 2026 | 64,100.00 | 64,200.00 | 63,000.00 | 63,400.00 | 63,400.00 | -0.78% | 3,888 |
| Jun 1, 2026 | 65,600.00 | 65,600.00 | 63,600.00 | 63,900.00 | 63,900.00 | -3.03% | 5,992 |
| May 29, 2026 | 66,500.00 | 66,500.00 | 65,700.00 | 65,900.00 | 65,900.00 | -0.60% | 3,535 |
| May 28, 2026 | 65,100.00 | 66,300.00 | 65,100.00 | 66,300.00 | 66,300.00 | 0.67% | 8,353 |
| May 27, 2026 | 68,600.00 | 68,600.00 | 67,600.00 | 67,900.00 | 65,861.00 | -0.29% | 7,189 |
| May 26, 2026 | 68,300.00 | 68,600.00 | 68,000.00 | 68,100.00 | 66,054.99 | -0.29% | 2,789 |
| May 25, 2026 | 68,200.00 | 68,500.00 | 68,000.00 | 68,300.00 | 66,248.99 | 0.59% | 2,959 |
| May 22, 2026 | 68,400.00 | 68,400.00 | 67,800.00 | 67,900.00 | 65,861.00 | -0.15% | 2,876 |
| May 21, 2026 | 68,200.00 | 68,600.00 | 68,000.00 | 68,000.00 | 65,958.00 | -0.15% | 3,181 |
| May 20, 2026 | 68,900.00 | 69,400.00 | 68,000.00 | 68,100.00 | 66,054.99 | -0.87% | 3,919 |
| May 19, 2026 | 68,400.00 | 69,300.00 | 68,400.00 | 68,700.00 | 66,636.98 | -0.29% | 2,430 |
| May 18, 2026 | 69,200.00 | 69,300.00 | 68,600.00 | 68,900.00 | 66,830.97 | -0.29% | 2,573 |
| May 15, 2026 | 69,200.00 | 69,500.00 | 68,800.00 | 69,100.00 | 67,024.96 | 0.29% | 1,694 |
| May 14, 2026 | 69,500.00 | 69,600.00 | 68,700.00 | 68,900.00 | 66,830.97 | -0.72% | 3,154 |
| May 13, 2026 | 70,000.00 | 70,100.00 | 69,200.00 | 69,400.00 | 67,315.96 | -0.86% | 3,375 |
| May 12, 2026 | 70,500.00 | 70,700.00 | 70,000.00 | 70,000.00 | 67,897.94 | -1.13% | 2,768 |
| May 11, 2026 | 71,100.00 | 71,200.00 | 70,700.00 | 70,800.00 | 68,673.91 | - | 1,489 |
| May 8, 2026 | 71,200.00 | 71,200.00 | 70,800.00 | 70,800.00 | 68,673.91 | - | 1,611 |
| May 7, 2026 | 70,900.00 | 71,500.00 | 70,600.00 | 70,800.00 | 68,673.91 | 0.43% | 1,417 |
| May 1, 2026 | 70,800.00 | 71,000.00 | 70,300.00 | 70,500.00 | 68,382.92 | -0.42% | 1,498 |
| Apr 30, 2026 | 71,200.00 | 71,300.00 | 70,600.00 | 70,800.00 | 68,673.91 | -0.84% | 1,647 |
| Apr 28, 2026 | 71,200.00 | 71,600.00 | 71,000.00 | 71,400.00 | 69,255.90 | 0.28% | 1,206 |
| Apr 27, 2026 | 70,800.00 | 71,400.00 | 70,600.00 | 71,200.00 | 69,061.90 | 0.56% | 1,134 |
| Apr 24, 2026 | 71,300.00 | 71,400.00 | 70,800.00 | 70,800.00 | 68,673.91 | -0.84% | 934 |
| Apr 23, 2026 | 71,200.00 | 71,600.00 | 70,900.00 | 71,400.00 | 69,255.90 | 0.71% | 838 |
| Apr 22, 2026 | 71,400.00 | 71,400.00 | 70,800.00 | 70,900.00 | 68,770.91 | -0.70% | 1,239 |
| Apr 21, 2026 | 71,900.00 | 72,100.00 | 71,300.00 | 71,400.00 | 69,255.90 | -0.70% | 1,055 |
| Apr 20, 2026 | 72,000.00 | 72,300.00 | 71,700.00 | 71,900.00 | 69,740.88 | 0.70% | 846 |
| Apr 17, 2026 | 72,300.00 | 72,300.00 | 71,300.00 | 71,400.00 | 69,255.90 | -1.11% | 1,124 |
| Apr 16, 2026 | 72,000.00 | 72,400.00 | 71,800.00 | 72,200.00 | 70,031.87 | -0.14% | 1,042 |
| Apr 15, 2026 | 72,300.00 | 72,600.00 | 71,900.00 | 72,300.00 | 70,128.87 | 0.56% | 1,671 |
| Apr 14, 2026 | 71,900.00 | 72,500.00 | 71,700.00 | 71,900.00 | 69,740.88 | 0.42% | 1,437 |
| Apr 13, 2026 | 72,200.00 | 72,200.00 | 71,200.00 | 71,600.00 | 69,449.89 | -0.56% | 1,329 |
| Apr 10, 2026 | 72,200.00 | 72,200.00 | 71,600.00 | 72,000.00 | 69,837.88 | - | 784 |
| Apr 9, 2026 | 72,900.00 | 72,900.00 | 71,800.00 | 72,000.00 | 69,837.88 | -1.37% | 1,487 |
| Apr 8, 2026 | 71,900.00 | 73,000.00 | 71,700.00 | 73,000.00 | 70,807.85 | 2.53% | 1,901 |
| Apr 7, 2026 | 71,300.00 | 71,600.00 | 71,000.00 | 71,200.00 | 69,061.90 | 0.14% | 868 |
| Apr 6, 2026 | 70,800.00 | 71,500.00 | 70,400.00 | 71,100.00 | 68,964.91 | 0.28% | 1,434 |
| Apr 3, 2026 | 70,300.00 | 70,900.00 | 70,100.00 | 70,900.00 | 68,770.91 | 1.29% | 1,556 |
| Apr 2, 2026 | 71,000.00 | 71,100.00 | 69,500.00 | 70,000.00 | 67,897.94 | -0.85% | 2,511 |
| Apr 1, 2026 | 69,700.00 | 70,600.00 | 69,600.00 | 70,600.00 | 68,479.92 | 3.22% | 2,487 |
| Mar 31, 2026 | 68,800.00 | 69,200.00 | 68,400.00 | 68,400.00 | 66,345.99 | -0.15% | 1,843 |
| Mar 30, 2026 | 69,900.00 | 69,900.00 | 68,400.00 | 68,500.00 | 66,442.98 | -2.84% | 4,738 |
| Mar 27, 2026 | 70,500.00 | 70,700.00 | 70,200.00 | 70,500.00 | 68,382.92 | -0.42% | 1,358 |
| Mar 26, 2026 | 71,600.00 | 71,600.00 | 70,600.00 | 70,800.00 | 68,673.91 | -1.12% | 1,808 |
| Mar 25, 2026 | 71,300.00 | 71,900.00 | 71,100.00 | 71,600.00 | 69,449.89 | 1.13% | 1,274 |
| Mar 24, 2026 | 71,000.00 | 71,600.00 | 70,800.00 | 70,800.00 | 68,673.91 | 1.00% | 1,719 |
| Mar 23, 2026 | 71,500.00 | 71,500.00 | 69,800.00 | 70,100.00 | 67,994.94 | -2.23% | 3,895 |
| Mar 19, 2026 | 72,500.00 | 72,700.00 | 71,300.00 | 71,700.00 | 69,546.89 | -1.10% | 2,369 |