Advance Residence Investment Corporation 3269
TSE · Japan · Finance
¥138,300.00-800.00 (-0.58%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥138,300.00 | -0.58% | ¥139,100.00 | ¥139,600.00 | ¥137,700.00 | 8.62K |
| 2026-09-30 | ¥139,100.00 | -1.07% | ¥140,500.00 | ¥140,900.00 | ¥139,100.00 | 11.46K |
| 2026-09-29 | ¥140,600.00 | -0.85% | ¥141,000.00 | ¥141,400.00 | ¥140,300.00 | 7.40K |
| 2026-09-28 | ¥141,800.00 | +0.07% | ¥141,700.00 | ¥142,300.00 | ¥141,100.00 | 8.15K |
| 2026-09-25 | ¥141,700.00 | -0.28% | ¥143,000.00 | ¥143,200.00 | ¥141,100.00 | 8.98K |
| 2026-09-24 | ¥142,100.00 | +1.86% | ¥139,800.00 | ¥142,900.00 | ¥139,800.00 | 14.46K |
| 2026-09-18 | ¥139,500.00 | -2.04% | ¥141,800.00 | ¥142,200.00 | ¥139,500.00 | 30.98K |
| 2026-09-17 | ¥142,400.00 | -0.49% | ¥142,700.00 | ¥142,800.00 | ¥141,800.00 | 7.55K |
| 2026-09-16 | ¥143,100.00 | +0.42% | ¥142,900.00 | ¥143,100.00 | ¥142,300.00 | 6.16K |
| 2026-09-15 | ¥142,500.00 | -0.70% | ¥143,300.00 | ¥143,500.00 | ¥142,200.00 | 7.12K |
| 2026-09-14 | ¥143,500.00 | +0.35% | ¥143,000.00 | ¥144,100.00 | ¥143,000.00 | 4.87K |
| 2026-09-11 | ¥143,000.00 | -1.04% | ¥147,500.00 | ¥147,500.00 | ¥142,500.00 | 14.18K |
| 2026-09-10 | ¥144,500.00 | +0.42% | ¥143,800.00 | ¥144,900.00 | ¥143,700.00 | 5.42K |
| 2026-09-09 | ¥143,900.00 | +0.56% | ¥143,000.00 | ¥144,500.00 | ¥142,900.00 | 9.93K |
| 2026-09-08 | ¥143,100.00 | -0.49% | ¥143,700.00 | ¥144,300.00 | ¥143,100.00 | 9.16K |
| 2026-09-07 | ¥143,800.00 | -0.28% | ¥144,500.00 | ¥144,700.00 | ¥143,600.00 | 6.02K |
| 2026-09-04 | ¥144,200.00 | -0.21% | ¥144,600.00 | ¥145,400.00 | ¥144,200.00 | 6.13K |
| 2026-09-03 | ¥144,500.00 | -0.34% | ¥145,400.00 | ¥146,000.00 | ¥144,500.00 | 7.05K |
| 2026-09-02 | ¥145,000.00 | -0.96% | ¥145,500.00 | ¥145,800.00 | ¥144,900.00 | 7.01K |
| 2026-09-01 | ¥146,400.00 | +0.69% | ¥145,600.00 | ¥146,400.00 | ¥145,300.00 | 7.97K |
| 2026-08-31 | ¥145,400.00 | +0.14% | ¥145,100.00 | ¥146,200.00 | ¥144,900.00 | 9.22K |
| 2026-08-28 | ¥145,200.00 | -1.56% | ¥146,300.00 | ¥146,400.00 | ¥145,100.00 | 7.94K |
| 2026-08-27 | ¥147,500.00 | +0.48% | ¥146,900.00 | ¥147,800.00 | ¥146,500.00 | 8.85K |
| 2026-08-26 | ¥146,800.00 | +0.14% | ¥147,300.00 | ¥147,700.00 | ¥146,700.00 | 4.69K |
| 2026-08-25 | ¥146,600.00 | +0.14% | ¥146,800.00 | ¥147,400.00 | ¥146,300.00 | 5.43K |
| 2026-08-24 | ¥146,400.00 | +0.34% | ¥146,000.00 | ¥146,900.00 | ¥145,700.00 | 5.05K |
| 2026-08-21 | ¥145,900.00 | -0.41% | ¥146,400.00 | ¥146,500.00 | ¥145,300.00 | 4.11K |
| 2026-08-20 | ¥146,500.00 | +1.03% | ¥146,000.00 | ¥146,500.00 | ¥145,500.00 | 5.39K |
| 2026-08-19 | ¥145,000.00 | -0.48% | ¥145,700.00 | ¥146,200.00 | ¥145,000.00 | 5.44K |
| 2026-08-18 | ¥145,700.00 | -0.61% | ¥147,000.00 | ¥147,000.00 | ¥145,300.00 | 6.54K |
| 2026-08-17 | ¥146,600.00 | +0.48% | ¥146,600.00 | ¥147,400.00 | ¥146,300.00 | 5.74K |
| 2026-08-14 | ¥145,900.00 | -0.48% | ¥146,600.00 | ¥147,200.00 | ¥145,700.00 | 5.81K |
| 2026-08-13 | ¥146,600.00 | -0.41% | ¥148,000.00 | ¥148,100.00 | ¥146,300.00 | 8.14K |
| 2026-08-12 | ¥147,200.00 | +1.24% | ¥146,100.00 | ¥148,900.00 | ¥145,400.00 | 8.34K |
| 2026-08-10 | ¥145,400.00 | -0.48% | ¥146,800.00 | ¥146,800.00 | ¥145,100.00 | 6.52K |
| 2026-08-07 | ¥146,100.00 | +0.14% | ¥145,900.00 | ¥147,200.00 | ¥145,200.00 | 7.57K |
| 2026-08-06 | ¥145,900.00 | +0.14% | ¥145,900.00 | ¥146,200.00 | ¥144,800.00 | 6.39K |
| 2026-08-05 | ¥145,700.00 | -0.07% | ¥146,000.00 | ¥146,200.00 | ¥145,300.00 | 7.48K |
| 2026-08-04 | ¥145,800.00 | -0.27% | ¥147,100.00 | ¥147,400.00 | ¥145,800.00 | 9.39K |
| 2026-08-03 | ¥146,200.00 | -1.15% | ¥147,800.00 | ¥147,900.00 | ¥146,200.00 | 10.42K |
| 2026-07-31 | ¥147,900.00 | -2.18% | ¥150,400.00 | ¥150,700.00 | ¥147,900.00 | 9.53K |
| 2026-07-30 | ¥151,200.00 | -1.63% | ¥149,400.00 | ¥151,400.00 | ¥148,100.00 | 12.43K |
| 2026-07-29 | ¥153,700.00 | +0.65% | ¥153,000.00 | ¥153,800.00 | ¥152,100.00 | 15.55K |
| 2026-07-28 | ¥152,700.00 | +1.06% | ¥151,200.00 | ¥153,000.00 | ¥150,800.00 | 8.63K |
| 2026-07-27 | ¥151,100.00 | +0.33% | ¥150,700.00 | ¥151,100.00 | ¥149,900.00 | 22.47K |
| 2026-07-24 | ¥150,600.00 | -0.33% | ¥150,700.00 | ¥151,000.00 | ¥149,600.00 | 14.49K |
| 2026-07-23 | ¥151,100.00 | -1.18% | ¥153,000.00 | ¥153,000.00 | ¥150,700.00 | 6.41K |
| 2026-07-22 | ¥152,900.00 | +0.39% | ¥152,400.00 | ¥152,900.00 | ¥152,100.00 | 6.60K |
| 2026-07-21 | ¥152,300.00 | +0.99% | ¥152,300.00 | ¥153,000.00 | ¥151,100.00 | 8.94K |
| 2026-07-17 | ¥150,800.00 | +0.47% | ¥150,500.00 | ¥152,300.00 | ¥150,400.00 | 7.20K |
| 2026-07-16 | ¥150,100.00 | -0.66% | ¥151,400.00 | ¥151,500.00 | ¥149,700.00 | 7.30K |
| 2026-07-15 | ¥151,100.00 | 0.00% | ¥151,700.00 | ¥152,400.00 | ¥151,100.00 | 5.11K |
| 2026-07-14 | ¥151,100.00 | +1.07% | ¥149,500.00 | ¥151,200.00 | ¥149,100.00 | 4.22K |
| 2026-07-13 | ¥149,500.00 | -0.66% | ¥150,600.00 | ¥151,000.00 | ¥149,500.00 | 3.42K |
| 2026-07-10 | ¥150,500.00 | -0.40% | ¥151,300.00 | ¥151,400.00 | ¥150,500.00 | 4.14K |
| 2026-07-09 | ¥151,100.00 | -0.66% | ¥152,000.00 | ¥152,100.00 | ¥151,000.00 | 4.73K |
| 2026-07-08 | ¥152,100.00 | -0.26% | ¥152,700.00 | ¥152,700.00 | ¥151,500.00 | 5.93K |
| 2026-07-07 | ¥152,500.00 | +0.79% | ¥151,900.00 | ¥154,100.00 | ¥151,800.00 | 7.84K |
| 2026-07-06 | ¥151,300.00 | +0.07% | ¥151,300.00 | ¥152,400.00 | ¥150,800.00 | 7.48K |
| 2026-07-03 | ¥151,200.00 | +1.68% | ¥149,300.00 | ¥151,200.00 | ¥149,100.00 | 7.26K |
| 2026-07-02 | ¥148,700.00 | +0.34% | ¥149,900.00 | ¥149,900.00 | ¥148,300.00 | 7.46K |
| 2026-07-01 | ¥148,200.00 | -1.46% | ¥150,900.00 | ¥150,900.00 | ¥148,200.00 | 4.95K |
| 2026-06-30 | ¥150,400.00 | +0.07% | ¥150,800.00 | ¥152,100.00 | ¥150,400.00 | 7.53K |
| 2026-06-29 | ¥150,300.00 | -0.60% | ¥151,000.00 | ¥151,500.00 | ¥150,000.00 | 10.01K |
| 2026-06-26 | ¥151,200.00 | +1.68% | ¥149,000.00 | ¥151,700.00 | ¥148,500.00 | 10.14K |
| 2026-06-25 | ¥148,700.00 | 0.00% | ¥148,700.00 | ¥149,400.00 | ¥147,500.00 | 10.24K |
| 2026-06-24 | ¥148,700.00 | +0.54% | ¥147,900.00 | ¥149,500.00 | ¥147,700.00 | 6.40K |
| 2026-06-23 | ¥147,900.00 | +0.34% | ¥147,800.00 | ¥148,100.00 | ¥146,900.00 | 8.05K |
| 2026-06-22 | ¥147,400.00 | -0.41% | ¥148,000.00 | ¥148,500.00 | ¥147,000.00 | 5.21K |
| 2026-06-19 | ¥148,000.00 | +0.07% | ¥147,900.00 | ¥149,000.00 | ¥147,400.00 | 16.63K |
| 2026-06-18 | ¥147,900.00 | -0.47% | ¥148,400.00 | ¥148,500.00 | ¥147,000.00 | 5.32K |
| 2026-06-17 | ¥148,600.00 | 0.00% | ¥149,500.00 | ¥149,500.00 | ¥147,600.00 | 5.32K |
| 2026-06-16 | ¥148,600.00 | -2.49% | ¥151,400.00 | ¥152,400.00 | ¥147,400.00 | 10.12K |
| 2026-06-15 | ¥152,400.00 | +0.20% | ¥153,000.00 | ¥153,800.00 | ¥151,400.00 | 6.35K |
| 2026-06-12 | ¥152,100.00 | +0.73% | ¥152,300.00 | ¥153,100.00 | ¥150,900.00 | 11.61K |
| 2026-06-11 | ¥151,000.00 | +0.20% | ¥150,500.00 | ¥152,000.00 | ¥150,000.00 | 6.07K |
| 2026-06-10 | ¥150,700.00 | +0.94% | ¥149,700.00 | ¥150,700.00 | ¥148,700.00 | 4.88K |
| 2026-06-09 | ¥149,300.00 | -0.27% | ¥150,000.00 | ¥150,400.00 | ¥148,300.00 | 4.29K |
| 2026-06-08 | ¥149,700.00 | +0.74% | ¥147,900.00 | ¥149,900.00 | ¥147,600.00 | 7.51K |
| 2026-06-05 | ¥148,600.00 | 0.00% | ¥148,700.00 | ¥150,200.00 | ¥148,000.00 | 5.92K |
| 2026-06-04 | ¥148,600.00 | -1.72% | ¥150,500.00 | ¥150,900.00 | ¥148,500.00 | 6.26K |
| 2026-06-03 | ¥151,200.00 | +0.20% | ¥150,900.00 | ¥151,900.00 | ¥150,600.00 | 5.76K |
| 2026-06-02 | ¥150,900.00 | -0.53% | ¥151,600.00 | ¥151,600.00 | ¥149,600.00 | 7.66K |
| 2026-06-01 | ¥151,700.00 | -1.49% | ¥153,400.00 | ¥153,700.00 | ¥151,600.00 | 5.55K |
| 2026-05-29 | ¥154,000.00 | +0.06% | ¥154,900.00 | ¥154,900.00 | ¥152,900.00 | 12.88K |
| 2026-05-28 | ¥153,900.00 | -0.32% | ¥153,300.00 | ¥154,300.00 | ¥152,800.00 | 7.07K |
| 2026-05-27 | ¥154,400.00 | +0.78% | ¥153,700.00 | ¥154,600.00 | ¥153,300.00 | 7.59K |
| 2026-05-26 | ¥153,200.00 | -0.65% | ¥154,000.00 | ¥154,200.00 | ¥152,500.00 | 8.77K |
| 2026-05-25 | ¥154,200.00 | -0.52% | ¥154,700.00 | ¥154,900.00 | ¥154,200.00 | 4.00K |
| 2026-05-22 | ¥155,000.00 | -0.19% | ¥155,600.00 | ¥156,200.00 | ¥154,800.00 | 7.40K |