Nippon Hotel & Residential Investment Corporation 3472
TSE · Japan · Finance
¥66,300.00-400.00 (-0.60%)
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 | ¥66,400.00 | -0.45% | ¥66,700.00 | ¥66,700.00 | ¥66,200.00 | 735 |
| 2026-10-01 | ¥66,700.00 | -0.15% | ¥66,700.00 | ¥67,000.00 | ¥66,500.00 | 907 |
| 2026-09-30 | ¥66,800.00 | 0.00% | ¥66,800.00 | ¥67,100.00 | ¥66,600.00 | 685 |
| 2026-09-29 | ¥66,800.00 | -0.30% | ¥66,800.00 | ¥66,800.00 | ¥66,300.00 | 1.41K |
| 2026-09-28 | ¥67,000.00 | +0.15% | ¥66,900.00 | ¥67,300.00 | ¥66,700.00 | 1.25K |
| 2026-09-25 | ¥66,900.00 | -0.74% | ¥67,400.00 | ¥67,400.00 | ¥66,500.00 | 1.00K |
| 2026-09-24 | ¥67,400.00 | +0.75% | ¥67,400.00 | ¥67,400.00 | ¥66,900.00 | 1.40K |
| 2026-09-18 | ¥66,900.00 | -0.89% | ¥67,400.00 | ¥67,600.00 | ¥66,700.00 | 1.12K |
| 2026-09-17 | ¥67,500.00 | +0.45% | ¥67,000.00 | ¥67,500.00 | ¥66,900.00 | 721 |
| 2026-09-16 | ¥67,200.00 | +0.30% | ¥67,400.00 | ¥67,400.00 | ¥66,900.00 | 788 |
| 2026-09-15 | ¥67,000.00 | +0.60% | ¥66,600.00 | ¥67,200.00 | ¥66,600.00 | 1.13K |
| 2026-09-14 | ¥66,600.00 | +1.99% | ¥65,200.00 | ¥66,600.00 | ¥65,200.00 | 1.37K |
| 2026-09-11 | ¥65,300.00 | -0.46% | ¥65,300.00 | ¥65,600.00 | ¥64,900.00 | 2.85K |
| 2026-09-10 | ¥65,600.00 | -0.15% | ¥66,000.00 | ¥66,000.00 | ¥65,200.00 | 1.05K |
| 2026-09-09 | ¥65,700.00 | -0.15% | ¥65,800.00 | ¥66,100.00 | ¥65,400.00 | 979 |
| 2026-09-08 | ¥65,800.00 | +0.15% | ¥65,700.00 | ¥66,200.00 | ¥65,300.00 | 1.62K |
| 2026-09-07 | ¥65,700.00 | 0.00% | ¥66,000.00 | ¥66,000.00 | ¥65,600.00 | 2.66K |
| 2026-09-04 | ¥65,700.00 | +0.15% | ¥65,600.00 | ¥66,200.00 | ¥65,600.00 | 1.19K |
| 2026-09-03 | ¥65,600.00 | -0.61% | ¥66,300.00 | ¥66,300.00 | ¥65,600.00 | 1.30K |
| 2026-09-02 | ¥66,000.00 | -0.15% | ¥66,200.00 | ¥66,300.00 | ¥65,800.00 | 2.29K |
| 2026-09-01 | ¥66,100.00 | -0.60% | ¥66,400.00 | ¥66,900.00 | ¥65,700.00 | 2.56K |
| 2026-08-31 | ¥66,500.00 | -0.60% | ¥66,900.00 | ¥66,900.00 | ¥66,400.00 | 2.25K |
| 2026-08-28 | ¥66,900.00 | -1.18% | ¥67,100.00 | ¥67,200.00 | ¥66,100.00 | 2.32K |
| 2026-08-27 | ¥67,700.00 | 0.00% | ¥67,800.00 | ¥68,200.00 | ¥67,400.00 | 2.05K |
| 2026-08-26 | ¥67,700.00 | +0.74% | ¥67,400.00 | ¥67,800.00 | ¥67,200.00 | 1.12K |
| 2026-08-25 | ¥67,200.00 | +0.30% | ¥67,000.00 | ¥67,400.00 | ¥66,800.00 | 1.00K |
| 2026-08-24 | ¥67,000.00 | -0.15% | ¥66,800.00 | ¥67,200.00 | ¥66,700.00 | 1.11K |
| 2026-08-21 | ¥67,100.00 | 0.00% | ¥67,000.00 | ¥67,100.00 | ¥66,700.00 | 711 |
| 2026-08-20 | ¥67,100.00 | +1.05% | ¥66,800.00 | ¥67,100.00 | ¥66,600.00 | 1.01K |
| 2026-08-19 | ¥66,400.00 | -1.19% | ¥67,200.00 | ¥67,200.00 | ¥66,300.00 | 1.07K |
| 2026-08-18 | ¥67,200.00 | -0.44% | ¥67,500.00 | ¥67,500.00 | ¥66,700.00 | 983 |
| 2026-08-17 | ¥67,500.00 | +0.60% | ¥67,400.00 | ¥67,600.00 | ¥67,000.00 | 1.62K |
| 2026-08-14 | ¥67,100.00 | +1.67% | ¥66,500.00 | ¥67,100.00 | ¥66,200.00 | 862 |
| 2026-08-13 | ¥66,000.00 | -0.60% | ¥66,500.00 | ¥66,500.00 | ¥66,000.00 | 569 |
| 2026-08-12 | ¥66,400.00 | +0.15% | ¥66,300.00 | ¥66,400.00 | ¥65,800.00 | 689 |
| 2026-08-10 | ¥66,300.00 | +0.91% | ¥65,800.00 | ¥66,800.00 | ¥65,600.00 | 1.01K |
| 2026-08-07 | ¥65,700.00 | +0.46% | ¥65,400.00 | ¥66,100.00 | ¥65,300.00 | 841 |
| 2026-08-06 | ¥65,400.00 | +0.15% | ¥65,200.00 | ¥65,500.00 | ¥65,100.00 | 675 |
| 2026-08-05 | ¥65,300.00 | +0.31% | ¥65,300.00 | ¥65,300.00 | ¥64,900.00 | 1.06K |
| 2026-08-04 | ¥65,100.00 | +0.15% | ¥65,400.00 | ¥65,600.00 | ¥64,600.00 | 643 |
| 2026-08-03 | ¥65,000.00 | -0.91% | ¥65,900.00 | ¥65,900.00 | ¥65,000.00 | 999 |
| 2026-07-31 | ¥65,600.00 | -0.76% | ¥66,400.00 | ¥66,400.00 | ¥65,600.00 | 1.35K |
| 2026-07-30 | ¥66,100.00 | +0.46% | ¥65,600.00 | ¥66,100.00 | ¥64,600.00 | 3.31K |
| 2026-07-29 | ¥65,800.00 | +0.61% | ¥65,100.00 | ¥65,800.00 | ¥64,900.00 | 2.07K |
| 2026-07-28 | ¥65,400.00 | +0.31% | ¥65,500.00 | ¥65,800.00 | ¥65,000.00 | 1.11K |
| 2026-07-27 | ¥65,200.00 | +1.88% | ¥64,100.00 | ¥65,600.00 | ¥64,100.00 | 1.56K |
| 2026-07-24 | ¥64,000.00 | -0.31% | ¥64,200.00 | ¥64,200.00 | ¥63,500.00 | 2.91K |
| 2026-07-23 | ¥64,200.00 | -2.43% | ¥65,500.00 | ¥65,800.00 | ¥64,200.00 | 3.35K |
| 2026-07-22 | ¥65,800.00 | -1.05% | ¥66,500.00 | ¥66,500.00 | ¥65,700.00 | 1.86K |
| 2026-07-21 | ¥66,500.00 | +1.68% | ¥65,300.00 | ¥66,500.00 | ¥65,300.00 | 2.44K |
| 2026-07-17 | ¥65,400.00 | -1.06% | ¥66,100.00 | ¥66,200.00 | ¥64,900.00 | 2.13K |
| 2026-07-16 | ¥66,100.00 | -1.49% | ¥67,000.00 | ¥67,400.00 | ¥66,000.00 | 1.34K |
| 2026-07-15 | ¥67,100.00 | +0.90% | ¥66,800.00 | ¥67,300.00 | ¥66,500.00 | 1.11K |
| 2026-07-14 | ¥66,500.00 | +0.15% | ¥66,500.00 | ¥66,800.00 | ¥66,200.00 | 900 |
| 2026-07-13 | ¥66,400.00 | -0.15% | ¥66,700.00 | ¥67,000.00 | ¥65,900.00 | 1.58K |
| 2026-07-10 | ¥66,500.00 | +0.45% | ¥66,200.00 | ¥66,800.00 | ¥66,000.00 | 1.12K |
| 2026-07-09 | ¥66,200.00 | +0.61% | ¥65,900.00 | ¥66,400.00 | ¥65,600.00 | 1.06K |
| 2026-07-08 | ¥65,800.00 | -0.45% | ¥66,200.00 | ¥66,300.00 | ¥65,800.00 | 779 |
| 2026-07-07 | ¥66,100.00 | 0.00% | ¥66,200.00 | ¥66,600.00 | ¥66,100.00 | 878 |
| 2026-07-06 | ¥66,100.00 | -0.30% | ¥66,000.00 | ¥66,800.00 | ¥66,000.00 | 1.72K |
| 2026-07-03 | ¥66,300.00 | +2.63% | ¥65,300.00 | ¥66,300.00 | ¥64,800.00 | 1.48K |
| 2026-07-02 | ¥64,600.00 | +0.31% | ¥64,900.00 | ¥65,300.00 | ¥64,500.00 | 1.11K |
| 2026-07-01 | ¥64,400.00 | -0.77% | ¥65,000.00 | ¥65,100.00 | ¥64,400.00 | 1.03K |
| 2026-06-30 | ¥64,900.00 | +1.09% | ¥65,000.00 | ¥65,400.00 | ¥64,400.00 | 1.28K |
| 2026-06-29 | ¥64,200.00 | -0.16% | ¥64,300.00 | ¥64,700.00 | ¥64,000.00 | 1.12K |
| 2026-06-26 | ¥64,300.00 | +0.78% | ¥63,800.00 | ¥64,300.00 | ¥63,600.00 | 1.43K |
| 2026-06-25 | ¥63,800.00 | +0.47% | ¥64,200.00 | ¥64,200.00 | ¥63,400.00 | 1.61K |
| 2026-06-24 | ¥63,500.00 | -0.16% | ¥63,100.00 | ¥63,900.00 | ¥63,100.00 | 1.64K |
| 2026-06-23 | ¥63,600.00 | +0.32% | ¥63,300.00 | ¥63,800.00 | ¥63,100.00 | 1.30K |
| 2026-06-22 | ¥63,400.00 | -0.31% | ¥63,600.00 | ¥64,200.00 | ¥63,400.00 | 1.30K |
| 2026-06-19 | ¥63,600.00 | -0.78% | ¥64,300.00 | ¥64,300.00 | ¥63,500.00 | 900 |
| 2026-06-18 | ¥64,100.00 | -0.31% | ¥64,300.00 | ¥64,500.00 | ¥63,600.00 | 1.30K |
| 2026-06-17 | ¥64,300.00 | +0.78% | ¥63,700.00 | ¥64,600.00 | ¥63,500.00 | 1.24K |
| 2026-06-16 | ¥63,800.00 | -1.09% | ¥64,400.00 | ¥64,400.00 | ¥63,300.00 | 1.46K |
| 2026-06-15 | ¥64,500.00 | +0.62% | ¥64,600.00 | ¥64,900.00 | ¥64,000.00 | 1.97K |
| 2026-06-12 | ¥64,100.00 | +1.42% | ¥63,600.00 | ¥64,400.00 | ¥63,400.00 | 2.84K |
| 2026-06-11 | ¥63,200.00 | -0.32% | ¥63,400.00 | ¥63,700.00 | ¥62,700.00 | 1.39K |
| 2026-06-10 | ¥63,400.00 | +0.79% | ¥62,900.00 | ¥63,400.00 | ¥62,400.00 | 2.42K |
| 2026-06-09 | ¥62,900.00 | -0.63% | ¥63,200.00 | ¥63,400.00 | ¥62,600.00 | 1.86K |
| 2026-06-08 | ¥63,300.00 | +0.32% | ¥62,600.00 | ¥63,700.00 | ¥62,300.00 | 1.98K |
| 2026-06-05 | ¥63,100.00 | +0.48% | ¥63,600.00 | ¥63,800.00 | ¥62,800.00 | 2.70K |
| 2026-06-04 | ¥62,800.00 | -2.03% | ¥64,200.00 | ¥64,200.00 | ¥62,700.00 | 3.49K |
| 2026-06-03 | ¥64,100.00 | +1.10% | ¥63,500.00 | ¥64,400.00 | ¥63,200.00 | 3.17K |
| 2026-06-02 | ¥63,400.00 | -0.78% | ¥64,100.00 | ¥64,200.00 | ¥63,000.00 | 3.89K |
| 2026-06-01 | ¥63,900.00 | -3.03% | ¥65,600.00 | ¥65,600.00 | ¥63,600.00 | 5.99K |
| 2026-05-29 | ¥65,900.00 | -0.60% | ¥66,500.00 | ¥66,500.00 | ¥65,700.00 | 3.54K |
| 2026-05-28 | ¥66,300.00 | -2.36% | ¥65,100.00 | ¥66,300.00 | ¥65,100.00 | 8.35K |
| 2026-05-27 | ¥67,900.00 | -0.29% | ¥68,600.00 | ¥68,600.00 | ¥67,600.00 | 7.19K |
| 2026-05-26 | ¥68,100.00 | -0.29% | ¥68,300.00 | ¥68,600.00 | ¥68,000.00 | 2.79K |
| 2026-05-25 | ¥68,300.00 | +0.59% | ¥68,200.00 | ¥68,500.00 | ¥68,000.00 | 2.96K |