Nippon Hotel & Residential Investment Corporation (TYO:3472)
Japan · Delayed Price · Currency is JPY 66,500
+1,100 (1.68%)
Jul 21, 2026, 3:30 PM JST
TYO:3472 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 66,200.00 | 66,300.00 | 65,800.00 | 65,800.00 | 65,800.00 | -0.45% | 779 |
| Jul 7, 2026 | 66,200.00 | 66,600.00 | 66,100.00 | 66,100.00 | 66,100.00 | - | 878 |
| Jul 6, 2026 | 66,000.00 | 66,800.00 | 66,000.00 | 66,100.00 | 66,100.00 | -0.30% | 1,722 |
| Jul 3, 2026 | 65,300.00 | 66,300.00 | 64,800.00 | 66,300.00 | 66,300.00 | 2.63% | 1,480 |
| Jul 2, 2026 | 64,900.00 | 65,300.00 | 64,500.00 | 64,600.00 | 64,600.00 | 0.31% | 1,113 |
| Jul 1, 2026 | 65,000.00 | 65,100.00 | 64,400.00 | 64,400.00 | 64,400.00 | -0.77% | 1,028 |
| Jun 30, 2026 | 65,000.00 | 65,400.00 | 64,400.00 | 64,900.00 | 64,900.00 | 1.09% | 1,282 |
| Jun 29, 2026 | 64,300.00 | 64,700.00 | 64,000.00 | 64,200.00 | 64,200.00 | -0.16% | 1,122 |
| Jun 26, 2026 | 63,800.00 | 64,300.00 | 63,600.00 | 64,300.00 | 64,300.00 | 0.78% | 1,427 |
| Jun 25, 2026 | 64,200.00 | 64,200.00 | 63,400.00 | 63,800.00 | 63,800.00 | 0.47% | 1,606 |
| Jun 24, 2026 | 63,100.00 | 63,900.00 | 63,100.00 | 63,500.00 | 63,500.00 | -0.16% | 1,644 |
| Jun 23, 2026 | 63,300.00 | 63,800.00 | 63,100.00 | 63,600.00 | 63,600.00 | 0.32% | 1,300 |
| Jun 22, 2026 | 63,600.00 | 64,200.00 | 63,400.00 | 63,400.00 | 63,400.00 | -0.31% | 1,299 |
| Jun 19, 2026 | 64,300.00 | 64,300.00 | 63,500.00 | 63,600.00 | 63,600.00 | -0.78% | 900 |
| Jun 18, 2026 | 64,300.00 | 64,500.00 | 63,600.00 | 64,100.00 | 64,100.00 | -0.31% | 1,300 |
| Jun 17, 2026 | 63,700.00 | 64,600.00 | 63,500.00 | 64,300.00 | 64,300.00 | 0.78% | 1,236 |
| Jun 16, 2026 | 64,400.00 | 64,400.00 | 63,300.00 | 63,800.00 | 63,800.00 | -1.09% | 1,462 |
| Jun 15, 2026 | 64,600.00 | 64,900.00 | 64,000.00 | 64,500.00 | 64,500.00 | 0.62% | 1,965 |
| Jun 12, 2026 | 63,600.00 | 64,400.00 | 63,400.00 | 64,100.00 | 64,100.00 | 1.42% | 2,836 |
| Jun 11, 2026 | 63,400.00 | 63,700.00 | 62,700.00 | 63,200.00 | 63,200.00 | -0.32% | 1,390 |
| Jun 10, 2026 | 62,900.00 | 63,400.00 | 62,400.00 | 63,400.00 | 63,400.00 | 0.79% | 2,417 |
| Jun 9, 2026 | 63,200.00 | 63,400.00 | 62,600.00 | 62,900.00 | 62,900.00 | -0.63% | 1,861 |
| Jun 8, 2026 | 62,600.00 | 63,700.00 | 62,300.00 | 63,300.00 | 63,300.00 | 0.32% | 1,981 |
| Jun 5, 2026 | 63,600.00 | 63,800.00 | 62,800.00 | 63,100.00 | 63,100.00 | 0.48% | 2,702 |
| Jun 4, 2026 | 64,200.00 | 64,200.00 | 62,700.00 | 62,800.00 | 62,800.00 | -2.03% | 3,492 |
| 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 |