Advance Residence Investment Corporation (TYO:3269)
Japan
· Delayed Price · Currency is JPY 160,000
-2,300 (-1.42%)
Apr 28, 2026, 3:30 PM JST
TYO:3269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 162,900.00 | 163,000.00 | 160,000.00 | 160,000.00 | 160,000.00 | -1.42% | 6,184 |
| Apr 27, 2026 | 162,100.00 | 162,400.00 | 161,500.00 | 162,300.00 | 162,300.00 | 0.37% | 4,552 |
| Apr 24, 2026 | 162,300.00 | 162,500.00 | 161,400.00 | 161,700.00 | 161,700.00 | -0.12% | 3,856 |
| Apr 23, 2026 | 160,600.00 | 162,100.00 | 160,400.00 | 161,900.00 | 161,900.00 | 0.43% | 6,034 |
| Apr 22, 2026 | 163,500.00 | 163,500.00 | 161,200.00 | 161,200.00 | 161,200.00 | -1.47% | 5,042 |
| Apr 21, 2026 | 164,600.00 | 164,600.00 | 163,200.00 | 163,600.00 | 163,600.00 | -0.49% | 4,258 |
| Apr 20, 2026 | 164,100.00 | 164,600.00 | 163,600.00 | 164,400.00 | 164,400.00 | 0.43% | 4,140 |
| Apr 17, 2026 | 164,400.00 | 164,600.00 | 163,200.00 | 163,700.00 | 163,700.00 | -0.91% | 6,051 |
| Apr 16, 2026 | 166,800.00 | 166,800.00 | 163,600.00 | 165,200.00 | 165,200.00 | -0.90% | 6,628 |
| Apr 15, 2026 | 166,500.00 | 167,400.00 | 165,800.00 | 166,700.00 | 166,700.00 | 0.36% | 5,054 |
| Apr 14, 2026 | 166,000.00 | 166,800.00 | 165,200.00 | 166,100.00 | 166,100.00 | 0.97% | 3,653 |
| Apr 13, 2026 | 164,600.00 | 165,300.00 | 163,800.00 | 164,500.00 | 164,500.00 | -0.48% | 3,916 |
| Apr 10, 2026 | 165,900.00 | 165,900.00 | 164,100.00 | 165,300.00 | 165,300.00 | 0.06% | 6,204 |
| Apr 9, 2026 | 167,800.00 | 168,000.00 | 164,700.00 | 165,200.00 | 165,200.00 | -1.55% | 6,559 |
| Apr 8, 2026 | 166,600.00 | 167,800.00 | 165,400.00 | 167,800.00 | 167,800.00 | 1.39% | 5,718 |
| Apr 7, 2026 | 165,500.00 | 166,900.00 | 165,000.00 | 165,500.00 | 165,500.00 | 0.18% | 3,797 |
| Apr 6, 2026 | 164,800.00 | 166,100.00 | 164,300.00 | 165,200.00 | 165,200.00 | 0.36% | 2,678 |
| Apr 3, 2026 | 162,300.00 | 164,600.00 | 162,100.00 | 164,600.00 | 164,600.00 | 1.11% | 4,164 |
| Apr 2, 2026 | 165,400.00 | 166,500.00 | 162,600.00 | 162,800.00 | 162,800.00 | -1.33% | 6,054 |
| Apr 1, 2026 | 163,000.00 | 165,000.00 | 163,000.00 | 165,000.00 | 165,000.00 | 2.10% | 5,204 |
| Mar 31, 2026 | 163,400.00 | 163,400.00 | 161,600.00 | 161,600.00 | 161,600.00 | -0.74% | 8,557 |
| Mar 30, 2026 | 162,700.00 | 164,200.00 | 161,600.00 | 162,800.00 | 162,800.00 | -1.21% | 7,567 |
| Mar 27, 2026 | 165,700.00 | 166,000.00 | 164,200.00 | 164,800.00 | 164,800.00 | -0.54% | 6,452 |
| Mar 26, 2026 | 167,800.00 | 167,800.00 | 165,100.00 | 165,700.00 | 165,700.00 | -0.96% | 5,759 |
| Mar 25, 2026 | 167,400.00 | 168,300.00 | 166,600.00 | 167,300.00 | 167,300.00 | 0.30% | 4,723 |
| Mar 24, 2026 | 166,900.00 | 169,900.00 | 166,800.00 | 166,800.00 | 166,800.00 | -0.06% | 10,502 |
| Mar 23, 2026 | 170,000.00 | 170,200.00 | 165,600.00 | 166,900.00 | 166,900.00 | -2.34% | 8,677 |
| Mar 19, 2026 | 171,600.00 | 172,300.00 | 170,400.00 | 170,900.00 | 170,900.00 | -0.75% | 7,265 |
| Mar 18, 2026 | 170,600.00 | 172,200.00 | 169,600.00 | 172,200.00 | 172,200.00 | 1.00% | 5,811 |
| Mar 17, 2026 | 170,000.00 | 170,900.00 | 169,500.00 | 170,500.00 | 170,500.00 | 0.71% | 4,621 |
| Mar 16, 2026 | 167,600.00 | 169,800.00 | 167,200.00 | 169,300.00 | 169,300.00 | 0.83% | 5,216 |
| Mar 13, 2026 | 167,500.00 | 169,500.00 | 167,100.00 | 167,900.00 | 167,900.00 | -0.18% | 9,467 |
| Mar 12, 2026 | 168,500.00 | 168,800.00 | 167,400.00 | 168,200.00 | 168,200.00 | -0.88% | 6,566 |
| Mar 11, 2026 | 169,000.00 | 170,200.00 | 168,300.00 | 169,700.00 | 169,700.00 | 0.53% | 6,129 |
| Mar 10, 2026 | 170,200.00 | 170,500.00 | 168,100.00 | 168,800.00 | 168,800.00 | -0.47% | 8,654 |
| Mar 9, 2026 | 168,300.00 | 171,000.00 | 168,300.00 | 169,600.00 | 169,600.00 | -0.82% | 7,717 |
| 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 |