Advance Residence Investment Corporation (TYO:3269)
Japan
· Delayed Price · Currency is JPY 169,600
-1,400 (-0.82%)
At close: Mar 9, 2026
TYO:3269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 171,400.00 | 172,000.00 | 170,500.00 | 171,000.00 | 171,000.00 | -1.04% | 7,566 |
| Mar 5, 2026 | 172,000.00 | 173,000.00 | 171,700.00 | 172,800.00 | 172,800.00 | 2.13% | 8,261 |
| Mar 4, 2026 | 170,300.00 | 170,800.00 | 168,800.00 | 169,200.00 | 169,200.00 | -1.11% | 10,929 |
| Mar 3, 2026 | 172,100.00 | 172,100.00 | 170,200.00 | 171,100.00 | 171,100.00 | -1.55% | 6,801 |
| Mar 2, 2026 | 172,000.00 | 173,800.00 | 170,900.00 | 173,800.00 | 173,800.00 | 1.05% | 5,950 |
| Feb 27, 2026 | 175,000.00 | 175,000.00 | 172,000.00 | 172,000.00 | 172,000.00 | -1.99% | 7,008 |
| Feb 26, 2026 | 175,800.00 | 176,300.00 | 174,600.00 | 175,500.00 | 175,500.00 | -0.17% | 8,162 |
| Feb 25, 2026 | 173,400.00 | 176,300.00 | 172,100.00 | 175,800.00 | 175,800.00 | 1.38% | 15,302 |
| Feb 24, 2026 | 171,600.00 | 173,400.00 | 170,800.00 | 173,400.00 | 173,400.00 | 1.88% | 8,472 |
| Feb 20, 2026 | 170,100.00 | 170,800.00 | 169,400.00 | 170,200.00 | 170,200.00 | 0.06% | 11,596 |
| Feb 19, 2026 | 169,700.00 | 170,200.00 | 168,600.00 | 170,100.00 | 170,100.00 | 0.12% | 4,825 |
| Feb 18, 2026 | 168,100.00 | 170,300.00 | 168,100.00 | 169,900.00 | 169,900.00 | 0.47% | 6,781 |
| Feb 17, 2026 | 170,400.00 | 170,400.00 | 168,000.00 | 169,100.00 | 169,100.00 | -0.70% | 3,242 |
| Feb 16, 2026 | 169,100.00 | 170,300.00 | 168,000.00 | 170,300.00 | 170,300.00 | 1.19% | 5,761 |
| Feb 13, 2026 | 169,500.00 | 170,200.00 | 168,100.00 | 168,300.00 | 168,300.00 | -0.88% | 9,417 |
| Feb 12, 2026 | 170,000.00 | 170,400.00 | 169,300.00 | 169,800.00 | 169,800.00 | -0.64% | 5,351 |
| Feb 10, 2026 | 170,400.00 | 171,000.00 | 169,800.00 | 170,900.00 | 170,900.00 | 0.65% | 4,998 |
| Feb 9, 2026 | 170,000.00 | 171,700.00 | 169,200.00 | 169,800.00 | 169,800.00 | 0.06% | 6,023 |
| Feb 6, 2026 | 171,600.00 | 171,600.00 | 169,600.00 | 169,700.00 | 169,700.00 | -1.05% | 4,737 |
| Feb 5, 2026 | 171,500.00 | 172,200.00 | 170,100.00 | 171,500.00 | 171,500.00 | 0.47% | 6,871 |
| Feb 4, 2026 | 169,800.00 | 171,400.00 | 168,700.00 | 170,700.00 | 170,700.00 | 0.71% | 8,036 |
| Feb 3, 2026 | 169,300.00 | 170,700.00 | 168,600.00 | 169,500.00 | 169,500.00 | 0.53% | 6,998 |
| Feb 2, 2026 | 168,000.00 | 170,100.00 | 167,800.00 | 168,600.00 | 168,600.00 | 0.36% | 6,447 |
| Jan 30, 2026 | 170,100.00 | 170,500.00 | 168,000.00 | 168,000.00 | 168,000.00 | -2.04% | 11,576 |
| Jan 29, 2026 | 168,100.00 | 171,500.00 | 167,600.00 | 171,500.00 | 171,500.00 | -0.29% | 12,402 |
| Jan 28, 2026 | 168,800.00 | 172,000.00 | 168,500.00 | 172,000.00 | 168,824.46 | 1.53% | 14,885 |
| Jan 27, 2026 | 169,700.00 | 169,800.00 | 168,200.00 | 169,400.00 | 166,272.46 | -0.65% | 6,122 |
| Jan 26, 2026 | 171,200.00 | 171,400.00 | 169,700.00 | 170,500.00 | 167,352.15 | -0.47% | 7,763 |
| Jan 23, 2026 | 173,000.00 | 173,400.00 | 171,200.00 | 171,300.00 | 168,137.38 | 0.23% | 8,109 |
| Jan 22, 2026 | 169,900.00 | 172,100.00 | 169,700.00 | 170,900.00 | 167,744.77 | 0.59% | 7,590 |
| Jan 21, 2026 | 172,000.00 | 172,500.00 | 169,600.00 | 169,900.00 | 166,763.23 | -1.62% | 8,932 |
| Jan 20, 2026 | 174,100.00 | 174,300.00 | 172,500.00 | 172,700.00 | 169,511.54 | -0.58% | 5,567 |
| Jan 19, 2026 | 175,900.00 | 176,100.00 | 173,300.00 | 173,700.00 | 170,493.08 | -0.91% | 4,824 |
| Jan 16, 2026 | 174,500.00 | 175,300.00 | 174,300.00 | 175,300.00 | 172,063.54 | 0.34% | 6,894 |
| Jan 15, 2026 | 174,400.00 | 174,700.00 | 173,600.00 | 174,700.00 | 171,474.61 | 0.34% | 5,561 |
| Jan 14, 2026 | 174,300.00 | 174,900.00 | 173,600.00 | 174,100.00 | 170,885.69 | -0.11% | 5,717 |
| Jan 13, 2026 | 174,300.00 | 174,400.00 | 172,600.00 | 174,300.00 | 171,082.00 | 0.64% | 5,407 |
| Jan 9, 2026 | 174,000.00 | 174,500.00 | 172,800.00 | 173,200.00 | 170,002.31 | -0.46% | 4,011 |
| Jan 8, 2026 | 174,600.00 | 174,600.00 | 173,300.00 | 174,000.00 | 170,787.54 | -0.46% | 5,042 |
| Jan 7, 2026 | 174,400.00 | 175,000.00 | 173,300.00 | 174,800.00 | 171,572.77 | 0.23% | 4,669 |
| Jan 6, 2026 | 173,500.00 | 174,500.00 | 172,400.00 | 174,400.00 | 171,180.15 | 0.98% | 4,639 |
| Jan 5, 2026 | 172,900.00 | 173,200.00 | 170,900.00 | 172,700.00 | 169,511.54 | 0.76% | 5,999 |
| Dec 30, 2025 | 173,600.00 | 174,300.00 | 171,400.00 | 171,400.00 | 168,235.54 | -0.81% | 5,252 |
| Dec 29, 2025 | 172,800.00 | 173,000.00 | 171,400.00 | 172,800.00 | 169,609.69 | 0.17% | 4,548 |
| Dec 26, 2025 | 173,200.00 | 173,800.00 | 170,700.00 | 172,500.00 | 169,315.23 | -0.92% | 6,549 |
| Dec 25, 2025 | 173,600.00 | 174,100.00 | 172,300.00 | 174,100.00 | 170,885.69 | 0.87% | 2,488 |
| Dec 24, 2025 | 173,000.00 | 173,600.00 | 172,000.00 | 172,600.00 | 169,413.38 | 0.12% | 3,039 |
| Dec 23, 2025 | 171,300.00 | 172,400.00 | 170,900.00 | 172,400.00 | 169,217.08 | 1.06% | 3,062 |
| Dec 22, 2025 | 172,200.00 | 172,300.00 | 170,100.00 | 170,600.00 | 167,450.31 | -0.52% | 4,193 |
| Dec 19, 2025 | 170,100.00 | 172,400.00 | 169,700.00 | 171,500.00 | 168,333.69 | 0.82% | 7,512 |
| Dec 18, 2025 | 169,800.00 | 171,300.00 | 169,000.00 | 170,100.00 | 166,959.54 | 0.47% | 7,220 |
| Dec 17, 2025 | 170,000.00 | 170,300.00 | 168,600.00 | 169,300.00 | 166,174.31 | -0.59% | 3,841 |
| Dec 16, 2025 | 168,900.00 | 171,400.00 | 168,900.00 | 170,300.00 | 167,155.85 | 0.77% | 5,281 |
| Dec 15, 2025 | 169,100.00 | 170,800.00 | 168,700.00 | 169,000.00 | 165,879.85 | 0.18% | 4,240 |
| Dec 12, 2025 | 166,200.00 | 169,700.00 | 166,200.00 | 168,700.00 | 165,585.39 | 1.20% | 11,503 |
| Dec 11, 2025 | 167,300.00 | 167,800.00 | 166,200.00 | 166,700.00 | 163,622.31 | 0.06% | 4,802 |
| Dec 10, 2025 | 166,300.00 | 167,400.00 | 165,600.00 | 166,600.00 | 163,524.16 | 0.36% | 2,972 |
| Dec 9, 2025 | 165,500.00 | 166,700.00 | 164,700.00 | 166,000.00 | 162,935.24 | -0.18% | 3,906 |
| Dec 8, 2025 | 167,000.00 | 167,500.00 | 165,800.00 | 166,300.00 | 163,229.70 | -0.36% | 4,919 |
| Dec 5, 2025 | 168,000.00 | 168,000.00 | 166,900.00 | 166,900.00 | 163,818.62 | -0.71% | 4,654 |
| Dec 4, 2025 | 169,000.00 | 169,900.00 | 168,100.00 | 168,100.00 | 164,996.46 | -0.88% | 4,615 |
| Dec 3, 2025 | 170,500.00 | 170,900.00 | 169,600.00 | 169,600.00 | 166,468.77 | -0.88% | 4,336 |
| Dec 2, 2025 | 169,400.00 | 171,100.00 | 168,500.00 | 171,100.00 | 167,941.08 | 1.06% | 6,669 |
| Dec 1, 2025 | 171,200.00 | 172,800.00 | 169,300.00 | 169,300.00 | 166,174.31 | -1.05% | 9,956 |
| Nov 28, 2025 | 174,400.00 | 174,500.00 | 171,100.00 | 171,100.00 | 167,941.08 | -1.89% | 8,039 |
| Nov 27, 2025 | 172,800.00 | 175,300.00 | 172,400.00 | 174,400.00 | 171,180.15 | 1.04% | 9,053 |
| Nov 26, 2025 | 171,100.00 | 172,900.00 | 171,100.00 | 172,600.00 | 169,413.38 | 0.99% | 4,910 |
| Nov 25, 2025 | 169,400.00 | 172,400.00 | 168,600.00 | 170,900.00 | 167,744.77 | 0.95% | 5,490 |
| Nov 21, 2025 | 168,200.00 | 169,400.00 | 167,800.00 | 169,300.00 | 166,174.31 | 0.77% | 6,241 |
| Nov 20, 2025 | 167,900.00 | 169,700.00 | 167,600.00 | 168,000.00 | 164,898.31 | 0.48% | 4,666 |
| Nov 19, 2025 | 167,500.00 | 167,800.00 | 166,300.00 | 167,200.00 | 164,113.08 | -0.12% | 4,469 |
| Nov 18, 2025 | 169,800.00 | 170,000.00 | 167,200.00 | 167,400.00 | 164,309.39 | -1.47% | 5,097 |
| Nov 17, 2025 | 168,600.00 | 169,900.00 | 168,000.00 | 169,900.00 | 166,763.23 | 0.89% | 4,600 |
| Nov 14, 2025 | 168,700.00 | 169,800.00 | 168,000.00 | 168,400.00 | 165,290.93 | -0.12% | 3,263 |
| Nov 13, 2025 | 169,000.00 | 169,300.00 | 167,500.00 | 168,600.00 | 165,487.23 | -0.18% | 2,701 |
| Nov 12, 2025 | 169,200.00 | 170,700.00 | 168,700.00 | 168,900.00 | 165,781.69 | -0.53% | 4,736 |
| Nov 11, 2025 | 168,000.00 | 169,800.00 | 167,700.00 | 169,800.00 | 166,665.08 | 1.13% | 3,272 |
| Nov 10, 2025 | 168,400.00 | 169,500.00 | 167,700.00 | 167,900.00 | 164,800.16 | 0.18% | 5,361 |
| Nov 7, 2025 | 167,600.00 | 168,000.00 | 166,600.00 | 167,600.00 | 164,505.70 | - | 4,210 |
| Nov 6, 2025 | 167,500.00 | 167,600.00 | 166,500.00 | 167,600.00 | 164,505.70 | 0.06% | 3,432 |
| Nov 5, 2025 | 168,000.00 | 168,100.00 | 166,100.00 | 167,500.00 | 164,407.54 | -0.83% | 5,674 |
| Nov 4, 2025 | 167,300.00 | 168,900.00 | 167,100.00 | 168,900.00 | 165,781.69 | 1.26% | 5,315 |
| Oct 31, 2025 | 166,500.00 | 168,100.00 | 166,500.00 | 166,800.00 | 163,720.47 | -0.12% | 5,240 |
| Oct 30, 2025 | 166,000.00 | 167,700.00 | 164,900.00 | 167,000.00 | 163,916.77 | 0.36% | 4,425 |
| Oct 29, 2025 | 169,000.00 | 169,000.00 | 165,500.00 | 166,400.00 | 163,327.85 | -1.54% | 4,482 |
| Oct 28, 2025 | 169,100.00 | 169,800.00 | 167,900.00 | 169,000.00 | 165,879.85 | -0.47% | 4,977 |
| Oct 27, 2025 | 170,100.00 | 170,200.00 | 169,000.00 | 169,800.00 | 166,665.08 | 0.59% | 5,526 |
| Oct 24, 2025 | 170,000.00 | 170,300.00 | 168,300.00 | 168,800.00 | 165,683.54 | -0.59% | 6,608 |
| Oct 23, 2025 | 166,900.00 | 169,800.00 | 166,800.00 | 169,800.00 | 166,665.08 | 1.13% | 7,211 |
| Oct 22, 2025 | 166,900.00 | 167,900.00 | 166,500.00 | 167,900.00 | 164,800.16 | 0.60% | 2,975 |
| Oct 21, 2025 | 166,400.00 | 167,200.00 | 166,200.00 | 166,900.00 | 163,818.62 | 0.24% | 3,616 |
| Oct 20, 2025 | 166,400.00 | 167,400.00 | 165,600.00 | 166,500.00 | 163,426.00 | 0.30% | 5,227 |
| Oct 17, 2025 | 165,500.00 | 166,400.00 | 165,000.00 | 166,000.00 | 162,935.24 | - | 3,874 |
| Oct 16, 2025 | 164,900.00 | 166,100.00 | 164,400.00 | 166,000.00 | 162,935.24 | 1.03% | 3,741 |
| Oct 15, 2025 | 164,800.00 | 165,500.00 | 163,900.00 | 164,300.00 | 161,266.62 | -0.24% | 5,773 |
| Oct 14, 2025 | 163,800.00 | 164,700.00 | 162,900.00 | 164,700.00 | 161,659.24 | 0.18% | 7,296 |
| Oct 10, 2025 | 163,600.00 | 164,400.00 | 163,100.00 | 164,400.00 | 161,364.78 | 0.31% | 3,319 |
| Oct 9, 2025 | 164,000.00 | 164,100.00 | 162,700.00 | 163,900.00 | 160,874.01 | -0.06% | 4,401 |
| Oct 8, 2025 | 165,200.00 | 165,400.00 | 163,800.00 | 164,000.00 | 160,972.16 | -0.61% | 3,931 |
| Oct 7, 2025 | 165,200.00 | 165,800.00 | 164,000.00 | 165,000.00 | 161,953.70 | -0.54% | 3,657 |