Advance Residence Investment Corporation (TYO:3269)
Japan
· Delayed Price · Currency is JPY 166,900
-1,200 (-0.71%)
At close: Dec 5, 2025
TYO:3269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 168,000.00 | 168,000.00 | 166,900.00 | 166,900.00 | 166,900.00 | -0.71% | 4,654 |
| Dec 4, 2025 | 169,000.00 | 169,900.00 | 168,100.00 | 168,100.00 | 168,100.00 | -0.88% | 4,615 |
| Dec 3, 2025 | 170,500.00 | 170,900.00 | 169,600.00 | 169,600.00 | 169,600.00 | -0.88% | 4,336 |
| Dec 2, 2025 | 169,400.00 | 171,100.00 | 168,500.00 | 171,100.00 | 171,100.00 | 1.06% | 6,669 |
| Dec 1, 2025 | 171,200.00 | 172,800.00 | 169,300.00 | 169,300.00 | 169,300.00 | -1.05% | 9,956 |
| Nov 28, 2025 | 174,400.00 | 174,500.00 | 171,100.00 | 171,100.00 | 171,100.00 | -1.89% | 8,039 |
| Nov 27, 2025 | 172,800.00 | 175,300.00 | 172,400.00 | 174,400.00 | 174,400.00 | 1.04% | 9,053 |
| Nov 26, 2025 | 171,100.00 | 172,900.00 | 171,100.00 | 172,600.00 | 172,600.00 | 0.99% | 4,910 |
| Nov 25, 2025 | 169,400.00 | 172,400.00 | 168,600.00 | 170,900.00 | 170,900.00 | 0.95% | 5,490 |
| Nov 21, 2025 | 168,200.00 | 169,400.00 | 167,800.00 | 169,300.00 | 169,300.00 | 0.77% | 6,241 |
| Nov 20, 2025 | 167,900.00 | 169,700.00 | 167,600.00 | 168,000.00 | 168,000.00 | 0.48% | 4,666 |
| Nov 19, 2025 | 167,500.00 | 167,800.00 | 166,300.00 | 167,200.00 | 167,200.00 | -0.12% | 4,469 |
| Nov 18, 2025 | 169,800.00 | 170,000.00 | 167,200.00 | 167,400.00 | 167,400.00 | -1.47% | 5,097 |
| Nov 17, 2025 | 168,600.00 | 169,900.00 | 168,000.00 | 169,900.00 | 169,900.00 | 0.89% | 4,600 |
| Nov 14, 2025 | 168,700.00 | 169,800.00 | 168,000.00 | 168,400.00 | 168,400.00 | -0.12% | 3,263 |
| Nov 13, 2025 | 169,000.00 | 169,300.00 | 167,500.00 | 168,600.00 | 168,600.00 | -0.18% | 2,701 |
| Nov 12, 2025 | 169,200.00 | 170,700.00 | 168,700.00 | 168,900.00 | 168,900.00 | -0.53% | 4,736 |
| Nov 11, 2025 | 168,000.00 | 169,800.00 | 167,700.00 | 169,800.00 | 169,800.00 | 1.13% | 3,272 |
| Nov 10, 2025 | 168,400.00 | 169,500.00 | 167,700.00 | 167,900.00 | 167,900.00 | 0.18% | 5,361 |
| Nov 7, 2025 | 167,600.00 | 168,000.00 | 166,600.00 | 167,600.00 | 167,600.00 | - | 4,210 |
| Nov 6, 2025 | 167,500.00 | 167,600.00 | 166,500.00 | 167,600.00 | 167,600.00 | 0.06% | 3,432 |
| Nov 5, 2025 | 168,000.00 | 168,100.00 | 166,100.00 | 167,500.00 | 167,500.00 | -0.83% | 5,674 |
| Nov 4, 2025 | 167,300.00 | 168,900.00 | 167,100.00 | 168,900.00 | 168,900.00 | 1.26% | 5,315 |
| Oct 31, 2025 | 166,500.00 | 168,100.00 | 166,500.00 | 166,800.00 | 166,800.00 | -0.12% | 5,240 |
| Oct 30, 2025 | 166,000.00 | 167,700.00 | 164,900.00 | 167,000.00 | 167,000.00 | 0.36% | 4,425 |
| Oct 29, 2025 | 169,000.00 | 169,000.00 | 165,500.00 | 166,400.00 | 166,400.00 | -1.54% | 4,482 |
| Oct 28, 2025 | 169,100.00 | 169,800.00 | 167,900.00 | 169,000.00 | 169,000.00 | -0.47% | 4,977 |
| Oct 27, 2025 | 170,100.00 | 170,200.00 | 169,000.00 | 169,800.00 | 169,800.00 | 0.59% | 5,526 |
| Oct 24, 2025 | 170,000.00 | 170,300.00 | 168,300.00 | 168,800.00 | 168,800.00 | -0.59% | 6,608 |
| Oct 23, 2025 | 166,900.00 | 169,800.00 | 166,800.00 | 169,800.00 | 169,800.00 | 1.13% | 7,211 |
| Oct 22, 2025 | 166,900.00 | 167,900.00 | 166,500.00 | 167,900.00 | 167,900.00 | 0.60% | 2,975 |
| Oct 21, 2025 | 166,400.00 | 167,200.00 | 166,200.00 | 166,900.00 | 166,900.00 | 0.24% | 3,616 |
| Oct 20, 2025 | 166,400.00 | 167,400.00 | 165,600.00 | 166,500.00 | 166,500.00 | 0.30% | 5,227 |
| Oct 17, 2025 | 165,500.00 | 166,400.00 | 165,000.00 | 166,000.00 | 166,000.00 | - | 3,874 |
| Oct 16, 2025 | 164,900.00 | 166,100.00 | 164,400.00 | 166,000.00 | 166,000.00 | 1.03% | 3,741 |
| Oct 15, 2025 | 164,800.00 | 165,500.00 | 163,900.00 | 164,300.00 | 164,300.00 | -0.24% | 5,773 |
| Oct 14, 2025 | 163,800.00 | 164,700.00 | 162,900.00 | 164,700.00 | 164,700.00 | 0.18% | 7,296 |
| Oct 10, 2025 | 163,600.00 | 164,400.00 | 163,100.00 | 164,400.00 | 164,400.00 | 0.31% | 3,319 |
| Oct 9, 2025 | 164,000.00 | 164,100.00 | 162,700.00 | 163,900.00 | 163,900.00 | -0.06% | 4,401 |
| Oct 8, 2025 | 165,200.00 | 165,400.00 | 163,800.00 | 164,000.00 | 164,000.00 | -0.61% | 3,931 |
| Oct 7, 2025 | 165,200.00 | 165,800.00 | 164,000.00 | 165,000.00 | 165,000.00 | -0.54% | 3,657 |
| Oct 6, 2025 | 163,700.00 | 166,200.00 | 163,700.00 | 165,900.00 | 165,900.00 | 1.72% | 4,740 |
| Oct 3, 2025 | 163,700.00 | 164,200.00 | 161,800.00 | 163,100.00 | 163,100.00 | -0.37% | 5,889 |
| Oct 2, 2025 | 164,500.00 | 165,000.00 | 162,200.00 | 163,700.00 | 163,700.00 | -0.43% | 6,509 |
| Oct 1, 2025 | 166,100.00 | 166,300.00 | 163,000.00 | 164,400.00 | 164,400.00 | -1.02% | 6,714 |
| Sep 30, 2025 | 165,600.00 | 167,000.00 | 165,500.00 | 166,100.00 | 166,100.00 | 0.42% | 8,715 |
| Sep 29, 2025 | 169,800.00 | 169,800.00 | 165,400.00 | 165,400.00 | 165,400.00 | -2.65% | 6,717 |
| Sep 26, 2025 | 169,800.00 | 170,200.00 | 169,100.00 | 169,900.00 | 169,900.00 | 0.77% | 6,033 |
| Sep 25, 2025 | 169,800.00 | 170,000.00 | 168,000.00 | 168,600.00 | 168,600.00 | -0.12% | 6,225 |
| Sep 24, 2025 | 170,500.00 | 170,600.00 | 168,000.00 | 168,800.00 | 168,800.00 | -0.12% | 5,779 |
| Sep 22, 2025 | 166,400.00 | 170,200.00 | 166,400.00 | 169,000.00 | 169,000.00 | 1.38% | 7,451 |
| Sep 19, 2025 | 169,500.00 | 170,200.00 | 166,300.00 | 166,700.00 | 166,700.00 | -1.65% | 14,716 |
| Sep 18, 2025 | 169,100.00 | 169,600.00 | 168,100.00 | 169,500.00 | 169,500.00 | 0.30% | 4,732 |
| Sep 17, 2025 | 169,200.00 | 170,500.00 | 166,200.00 | 169,000.00 | 169,000.00 | 0.60% | 8,539 |
| Sep 16, 2025 | 166,700.00 | 168,000.00 | 165,700.00 | 168,000.00 | 168,000.00 | 0.78% | 6,569 |
| Sep 12, 2025 | 166,000.00 | 166,800.00 | 164,700.00 | 166,700.00 | 166,700.00 | 1.09% | 9,563 |
| Sep 11, 2025 | 164,100.00 | 165,300.00 | 163,900.00 | 164,900.00 | 164,900.00 | 0.61% | 4,304 |
| Sep 10, 2025 | 163,000.00 | 163,900.00 | 162,400.00 | 163,900.00 | 163,900.00 | 0.12% | 5,458 |
| Sep 9, 2025 | 162,800.00 | 163,700.00 | 162,600.00 | 163,700.00 | 163,700.00 | 0.86% | 5,396 |
| Sep 8, 2025 | 162,700.00 | 163,400.00 | 162,300.00 | 162,300.00 | 162,300.00 | 0.12% | 4,848 |
| Sep 5, 2025 | 161,900.00 | 162,500.00 | 160,700.00 | 162,100.00 | 162,100.00 | -0.25% | 7,374 |
| Sep 4, 2025 | 162,800.00 | 163,100.00 | 161,300.00 | 162,500.00 | 162,500.00 | -0.31% | 5,403 |
| Sep 3, 2025 | 164,800.00 | 164,900.00 | 161,800.00 | 163,000.00 | 163,000.00 | -1.45% | 5,013 |
| Sep 2, 2025 | 165,000.00 | 165,400.00 | 164,200.00 | 165,400.00 | 165,400.00 | -0.12% | 3,226 |
| Sep 1, 2025 | 163,400.00 | 165,900.00 | 163,100.00 | 165,600.00 | 165,600.00 | 1.60% | 4,620 |
| Aug 29, 2025 | 163,100.00 | 164,300.00 | 162,900.00 | 163,000.00 | 163,000.00 | -0.49% | 5,227 |
| Aug 28, 2025 | 164,700.00 | 164,900.00 | 163,000.00 | 163,800.00 | 163,800.00 | -0.18% | 5,482 |
| Aug 27, 2025 | 162,600.00 | 164,400.00 | 162,400.00 | 164,100.00 | 164,100.00 | 0.92% | 8,083 |
| Aug 26, 2025 | 164,100.00 | 164,100.00 | 162,200.00 | 162,600.00 | 162,600.00 | -0.91% | 6,037 |
| Aug 25, 2025 | 164,500.00 | 164,800.00 | 163,200.00 | 164,100.00 | 164,100.00 | -0.18% | 3,597 |
| Aug 22, 2025 | 163,800.00 | 164,400.00 | 163,300.00 | 164,400.00 | 164,400.00 | 0.74% | 5,691 |
| Aug 21, 2025 | 164,200.00 | 164,200.00 | 163,200.00 | 163,200.00 | 163,200.00 | -0.06% | 4,108 |
| Aug 20, 2025 | 163,000.00 | 164,100.00 | 161,800.00 | 163,300.00 | 163,300.00 | 0.43% | 5,024 |
| Aug 19, 2025 | 160,100.00 | 162,600.00 | 159,800.00 | 162,600.00 | 162,600.00 | 1.43% | 9,740 |
| Aug 18, 2025 | 160,000.00 | 160,700.00 | 159,600.00 | 160,300.00 | 160,300.00 | 0.12% | 6,231 |
| Aug 15, 2025 | 160,300.00 | 160,800.00 | 159,700.00 | 160,100.00 | 160,100.00 | -0.12% | 6,853 |
| Aug 14, 2025 | 160,600.00 | 161,600.00 | 159,700.00 | 160,300.00 | 160,300.00 | -0.37% | 5,487 |
| Aug 13, 2025 | 162,000.00 | 162,300.00 | 160,900.00 | 160,900.00 | 160,900.00 | -0.49% | 6,170 |
| Aug 12, 2025 | 161,800.00 | 162,200.00 | 160,100.00 | 161,700.00 | 161,700.00 | 0.81% | 6,535 |
| Aug 8, 2025 | 160,500.00 | 161,200.00 | 159,300.00 | 160,400.00 | 160,400.00 | -0.06% | 6,770 |
| Aug 7, 2025 | 161,400.00 | 162,100.00 | 160,000.00 | 160,500.00 | 160,500.00 | -0.31% | 5,901 |
| Aug 6, 2025 | 158,000.00 | 161,400.00 | 158,000.00 | 161,000.00 | 161,000.00 | 1.71% | 5,912 |
| Aug 5, 2025 | 158,000.00 | 158,500.00 | 157,400.00 | 158,300.00 | 158,300.00 | - | 4,039 |
| Aug 4, 2025 | 156,500.00 | 158,300.00 | 156,000.00 | 158,300.00 | 158,300.00 | 1.09% | 5,417 |
| Aug 1, 2025 | 155,700.00 | 157,200.00 | 155,500.00 | 156,600.00 | 156,600.00 | 0.32% | 6,583 |
| Jul 31, 2025 | 156,600.00 | 158,400.00 | 156,100.00 | 156,100.00 | 156,100.00 | -1.51% | 10,312 |
| Jul 30, 2025 | 155,300.00 | 159,300.00 | 155,300.00 | 158,500.00 | 158,500.00 | 0.57% | 33,638 |
| Jul 29, 2025 | 156,200.00 | 158,000.00 | 155,400.00 | 157,600.00 | 154,408.00 | 0.25% | 14,896 |
| Jul 28, 2025 | 155,400.00 | 158,400.00 | 155,400.00 | 157,200.00 | 154,016.10 | 1.29% | 7,532 |
| Jul 25, 2025 | 155,100.00 | 155,700.00 | 154,900.00 | 155,200.00 | 152,056.61 | - | 4,176 |
| Jul 24, 2025 | 154,600.00 | 155,700.00 | 154,600.00 | 155,200.00 | 152,056.61 | 0.45% | 5,005 |
| Jul 23, 2025 | 154,200.00 | 155,700.00 | 154,000.00 | 154,500.00 | 151,370.79 | - | 5,055 |
| Jul 22, 2025 | 154,800.00 | 155,100.00 | 153,400.00 | 154,500.00 | 151,370.79 | 0.13% | 3,758 |
| Jul 18, 2025 | 154,700.00 | 155,200.00 | 154,200.00 | 154,300.00 | 151,174.84 | -0.19% | 5,199 |
| Jul 17, 2025 | 154,700.00 | 155,100.00 | 154,100.00 | 154,600.00 | 151,468.76 | -0.06% | 4,196 |
| Jul 16, 2025 | 154,400.00 | 155,100.00 | 154,200.00 | 154,700.00 | 151,566.74 | 0.06% | 5,405 |
| Jul 15, 2025 | 155,200.00 | 155,500.00 | 154,400.00 | 154,600.00 | 151,468.76 | -0.26% | 5,633 |
| Jul 14, 2025 | 154,500.00 | 155,200.00 | 154,400.00 | 155,000.00 | 151,860.66 | 0.85% | 5,136 |
| Jul 11, 2025 | 154,900.00 | 154,900.00 | 153,100.00 | 153,700.00 | 150,586.99 | -0.07% | 6,750 |
| Jul 10, 2025 | 153,100.00 | 154,300.00 | 152,900.00 | 153,800.00 | 150,684.96 | 0.52% | 3,581 |