Samty Residential Investment Corp. 3459
TSE · Japan · Finance
¥82,000.00-1,600.00 (-1.91%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥81,900.00 | -2.03% | ¥83,100.00 | ¥83,100.00 | ¥81,900.00 | 2.71K |
| 2026-10-01 | ¥83,600.00 | -0.71% | ¥84,000.00 | ¥84,300.00 | ¥83,000.00 | 3.61K |
| 2026-09-30 | ¥84,200.00 | -0.47% | ¥84,500.00 | ¥84,800.00 | ¥84,000.00 | 2.68K |
| 2026-09-29 | ¥84,600.00 | -0.82% | ¥85,100.00 | ¥85,100.00 | ¥84,600.00 |
| 2.44K |
| 2026-09-28 | ¥85,300.00 | +0.24% | ¥85,200.00 | ¥85,800.00 | ¥85,100.00 | 1.68K |
| 2026-09-25 | ¥85,100.00 | -0.82% | ¥86,200.00 | ¥86,200.00 | ¥84,800.00 | 2.83K |
| 2026-09-24 | ¥85,800.00 | +0.12% | ¥85,700.00 | ¥86,000.00 | ¥85,300.00 | 2.40K |
| 2026-09-18 | ¥85,700.00 | -0.81% | ¥86,600.00 | ¥86,600.00 | ¥85,300.00 | 13.53K |
| 2026-09-17 | ¥86,400.00 | -1.03% | ¥87,200.00 | ¥87,300.00 | ¥86,200.00 | 3.30K |
| 2026-09-16 | ¥87,300.00 | +0.69% | ¥86,400.00 | ¥87,300.00 | ¥86,200.00 | 2.33K |
| 2026-09-15 | ¥86,700.00 | -0.91% | ¥87,400.00 | ¥87,400.00 | ¥86,000.00 | 4.85K |
| 2026-09-14 | ¥87,500.00 | +0.57% | ¥86,900.00 | ¥87,600.00 | ¥86,900.00 | 2.30K |
| 2026-09-11 | ¥87,000.00 | -1.36% | ¥87,400.00 | ¥87,600.00 | ¥86,800.00 | 4.34K |
| 2026-09-10 | ¥88,200.00 | +0.23% | ¥87,800.00 | ¥88,200.00 | ¥87,300.00 | 2.15K |
| 2026-09-09 | ¥88,000.00 | +0.11% | ¥87,800.00 | ¥88,100.00 | ¥87,600.00 | 2.83K |
| 2026-09-08 | ¥87,900.00 | -1.12% | ¥88,500.00 | ¥88,700.00 | ¥87,900.00 | 3.43K |
| 2026-09-07 | ¥88,900.00 | -0.11% | ¥88,800.00 | ¥89,000.00 | ¥88,500.00 | 1.48K |
| 2026-09-04 | ¥89,000.00 | -0.56% | ¥89,600.00 | ¥89,700.00 | ¥89,000.00 | 1.85K |
| 2026-09-03 | ¥89,500.00 | -0.56% | ¥90,000.00 | ¥90,200.00 | ¥89,100.00 | 1.04K |
| 2026-09-02 | ¥90,000.00 | -0.66% | ¥90,500.00 | ¥90,500.00 | ¥89,600.00 | 1.39K |
| 2026-09-01 | ¥90,600.00 | 0.00% | ¥90,500.00 | ¥90,600.00 | ¥89,900.00 | 1.87K |
| 2026-08-31 | ¥90,600.00 | 0.00% | ¥90,800.00 | ¥90,800.00 | ¥89,600.00 | 13.27K |
| 2026-08-28 | ¥90,600.00 | -1.41% | ¥91,700.00 | ¥91,700.00 | ¥90,000.00 | 2.53K |
| 2026-08-27 | ¥91,900.00 | +0.22% | ¥91,600.00 | ¥92,300.00 | ¥91,300.00 | 2.32K |
| 2026-08-26 | ¥91,700.00 | +0.33% | ¥91,800.00 | ¥92,200.00 | ¥91,500.00 | 1.13K |
| 2026-08-25 | ¥91,400.00 | +1.44% | ¥90,000.00 | ¥91,900.00 | ¥90,000.00 | 1.98K |
| 2026-08-24 | ¥90,100.00 | +1.24% | ¥89,000.00 | ¥90,100.00 | ¥88,800.00 | 1.92K |
| 2026-08-21 | ¥89,000.00 | -0.22% | ¥89,000.00 | ¥89,000.00 | ¥88,300.00 | 2.38K |
| 2026-08-20 | ¥89,200.00 | +0.68% | ¥88,700.00 | ¥89,200.00 | ¥88,000.00 | 2.74K |
| 2026-08-19 | ¥88,600.00 | -1.45% | ¥90,100.00 | ¥90,100.00 | ¥88,600.00 | 1.84K |
| 2026-08-18 | ¥89,900.00 | -0.55% | ¥90,400.00 | ¥90,500.00 | ¥89,000.00 | 1.82K |
| 2026-08-17 | ¥90,400.00 | +1.23% | ¥89,600.00 | ¥90,400.00 | ¥89,500.00 | 1.81K |
| 2026-08-14 | ¥89,300.00 | +0.45% | ¥89,000.00 | ¥90,100.00 | ¥89,000.00 | 1.34K |
| 2026-08-13 | ¥88,900.00 | +0.23% | ¥88,800.00 | ¥89,300.00 | ¥88,600.00 | 1.58K |
| 2026-08-12 | ¥88,700.00 | -0.78% | ¥89,000.00 | ¥89,200.00 | ¥88,400.00 | 1.89K |
| 2026-08-10 | ¥89,400.00 | +0.22% | ¥89,400.00 | ¥89,400.00 | ¥88,400.00 | 1.52K |
| 2026-08-07 | ¥89,200.00 | +0.34% | ¥89,500.00 | ¥89,800.00 | ¥88,800.00 | 1.28K |
| 2026-08-06 | ¥88,900.00 | -0.11% | ¥88,800.00 | ¥89,200.00 | ¥88,500.00 | 1.59K |
| 2026-08-05 | ¥89,000.00 | -0.78% | ¥90,000.00 | ¥90,000.00 | ¥88,500.00 | 2.49K |
| 2026-08-04 | ¥89,700.00 | +0.22% | ¥89,600.00 | ¥90,000.00 | ¥89,100.00 | 1.94K |
| 2026-08-03 | ¥89,500.00 | -1.97% | ¥91,300.00 | ¥91,300.00 | ¥89,500.00 | 4.37K |
| 2026-07-31 | ¥91,300.00 | -1.93% | ¥93,200.00 | ¥93,200.00 | ¥91,300.00 | 2.88K |
| 2026-07-30 | ¥93,100.00 | -3.52% | ¥93,200.00 | ¥93,200.00 | ¥91,600.00 | 4.27K |
| 2026-07-29 | ¥96,500.00 | +0.94% | ¥96,800.00 | ¥97,000.00 | ¥96,000.00 | 5.78K |
| 2026-07-28 | ¥95,600.00 | -0.10% | ¥95,700.00 | ¥96,500.00 | ¥95,600.00 | 1.55K |
| 2026-07-27 | ¥95,700.00 | +1.48% | ¥94,900.00 | ¥95,900.00 | ¥94,300.00 | 1.11K |
| 2026-07-24 | ¥94,300.00 | -0.32% | ¥94,600.00 | ¥94,600.00 | ¥93,600.00 | 1.17K |
| 2026-07-23 | ¥94,600.00 | -0.73% | ¥95,300.00 | ¥95,300.00 | ¥94,300.00 | 1.32K |
| 2026-07-22 | ¥95,300.00 | +0.53% | ¥95,300.00 | ¥95,300.00 | ¥94,600.00 | 871 |
| 2026-07-21 | ¥94,800.00 | +1.39% | ¥94,400.00 | ¥95,300.00 | ¥94,100.00 | 937 |
| 2026-07-17 | ¥93,500.00 | -1.16% | ¥94,600.00 | ¥95,300.00 | ¥93,500.00 | 1.03K |
| 2026-07-16 | ¥94,600.00 | -1.66% | ¥96,200.00 | ¥96,200.00 | ¥94,600.00 | 911 |
| 2026-07-15 | ¥96,200.00 | +1.16% | ¥95,200.00 | ¥96,200.00 | ¥95,000.00 | 1.07K |
| 2026-07-14 | ¥95,100.00 | +0.53% | ¥94,600.00 | ¥95,300.00 | ¥94,500.00 | 994 |
| 2026-07-13 | ¥94,600.00 | -0.32% | ¥95,500.00 | ¥96,000.00 | ¥94,100.00 | 1.92K |
| 2026-07-10 | ¥94,900.00 | -0.63% | ¥95,700.00 | ¥96,000.00 | ¥94,800.00 | 684 |
| 2026-07-09 | ¥95,500.00 | -0.21% | ¥95,800.00 | ¥95,900.00 | ¥95,100.00 | 881 |
| 2026-07-08 | ¥95,700.00 | -1.14% | ¥96,600.00 | ¥96,700.00 | ¥95,700.00 | 684 |
| 2026-07-07 | ¥96,800.00 | +0.41% | ¥96,500.00 | ¥97,500.00 | ¥96,500.00 | 1.42K |
| 2026-07-06 | ¥96,400.00 | -0.21% | ¥96,700.00 | ¥97,800.00 | ¥96,400.00 | 1.29K |
| 2026-07-03 | ¥96,600.00 | +2.01% | ¥94,900.00 | ¥96,600.00 | ¥94,800.00 | 917 |
| 2026-07-02 | ¥94,700.00 | +0.32% | ¥94,500.00 | ¥95,500.00 | ¥94,500.00 | 1.06K |
| 2026-07-01 | ¥94,400.00 | -1.97% | ¥96,200.00 | ¥96,200.00 | ¥94,400.00 | 1.05K |
| 2026-06-30 | ¥96,300.00 | +0.42% | ¥96,000.00 | ¥97,100.00 | ¥95,900.00 | 755 |
| 2026-06-29 | ¥95,900.00 | -0.52% | ¥96,700.00 | ¥97,300.00 | ¥95,900.00 | 1.56K |
| 2026-06-26 | ¥96,400.00 | +1.69% | ¥95,300.00 | ¥96,500.00 | ¥94,800.00 | 1.30K |
| 2026-06-25 | ¥94,800.00 | +0.32% | ¥94,500.00 | ¥95,000.00 | ¥93,900.00 | 1.11K |
| 2026-06-24 | ¥94,500.00 | +1.07% | ¥93,400.00 | ¥94,600.00 | ¥93,400.00 | 1.26K |
| 2026-06-23 | ¥93,500.00 | +1.63% | ¥92,100.00 | ¥93,500.00 | ¥92,100.00 | 1.47K |
| 2026-06-22 | ¥92,000.00 | -2.34% | ¥93,800.00 | ¥93,800.00 | ¥91,900.00 | 1.96K |
| 2026-06-19 | ¥94,200.00 | +0.64% | ¥93,700.00 | ¥94,200.00 | ¥93,500.00 | 1.32K |
| 2026-06-18 | ¥93,600.00 | -0.95% | ¥94,600.00 | ¥94,600.00 | ¥92,800.00 | 1.60K |
| 2026-06-17 | ¥94,500.00 | -0.21% | ¥94,600.00 | ¥95,400.00 | ¥94,400.00 | 792 |
| 2026-06-16 | ¥94,700.00 | -2.07% | ¥96,400.00 | ¥96,400.00 | ¥94,000.00 | 1.24K |
| 2026-06-15 | ¥96,700.00 | +0.21% | ¥96,500.00 | ¥97,100.00 | ¥96,000.00 | 855 |
| 2026-06-12 | ¥96,500.00 | +1.37% | ¥96,000.00 | ¥96,600.00 | ¥95,600.00 | 1.59K |
| 2026-06-11 | ¥95,200.00 | -0.21% | ¥95,300.00 | ¥96,200.00 | ¥94,800.00 | 848 |
| 2026-06-10 | ¥95,400.00 | +0.95% | ¥94,900.00 | ¥95,400.00 | ¥94,300.00 | 658 |
| 2026-06-09 | ¥94,500.00 | -1.25% | ¥95,300.00 | ¥95,700.00 | ¥94,500.00 | 907 |
| 2026-06-08 | ¥95,700.00 | +0.21% | ¥94,900.00 | ¥95,800.00 | ¥94,800.00 | 631 |
| 2026-06-05 | ¥95,500.00 | +1.49% | ¥95,100.00 | ¥95,900.00 | ¥94,900.00 | 1.65K |
| 2026-06-04 | ¥94,100.00 | -1.57% | ¥95,100.00 | ¥95,100.00 | ¥94,100.00 | 1.66K |
| 2026-06-03 | ¥95,600.00 | -0.83% | ¥96,000.00 | ¥96,700.00 | ¥95,400.00 | 1.33K |
| 2026-06-02 | ¥96,400.00 | -1.13% | ¥97,500.00 | ¥97,500.00 | ¥95,900.00 | 1.60K |
| 2026-06-01 | ¥97,500.00 | -1.42% | ¥98,800.00 | ¥98,800.00 | ¥97,300.00 | 1.28K |
| 2026-05-29 | ¥98,900.00 | +0.20% | ¥98,700.00 | ¥100,200.00 | ¥98,700.00 | 1.24K |
| 2026-05-28 | ¥98,700.00 | -1.20% | ¥99,400.00 | ¥99,400.00 | ¥98,400.00 | 1.12K |
| 2026-05-27 | ¥99,900.00 | -0.30% | ¥100,100.00 | ¥100,300.00 | ¥99,300.00 | 1.22K |
| 2026-05-26 | ¥100,200.00 | +0.70% | ¥100,200.00 | ¥100,200.00 | ¥99,400.00 | 675 |
| 2026-05-25 | ¥99,500.00 | -2.07% | ¥101,200.00 | ¥101,700.00 | ¥99,500.00 | 822 |