tiprankstipranks
Advance Residence Investment Corporation (JP:3269)
:3269
Japanese Market
3269
Advance Residence Investment
RESEARCH TOOLSreports
Want to see JP:3269 full AI Analyst Report?

Advance Residence Investment (3269) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
147,500.00
147,500.00
142,500.00
143,000.00
143,000.00
-1.04%
14,179
1.88
Sep 10, 2026
143,800.00
144,900.00
143,700.00
144,500.00
144,500.00
+0.42%
5,415
0.72
Sep 09, 2026
143,000.00
144,500.00
142,900.00
143,900.00
143,900.00
+0.56%
9,930
1.31
Sep 08, 2026
143,700.00
144,300.00
143,100.00
143,100.00
143,100.00
-0.49%
9,155
1.22
Sep 07, 2026
144,500.00
144,700.00
143,600.00
143,800.00
143,800.00
-0.28%
6,017
0.80
Sep 04, 2026
144,600.00
145,400.00
144,200.00
144,200.00
144,200.00
-0.21%
6,129
0.82
Sep 03, 2026
145,400.00
146,000.00
144,500.00
144,500.00
144,500.00
-0.34%
7,046
0.94
Sep 02, 2026
145,500.00
145,800.00
144,900.00
145,000.00
145,000.00
-0.96%
7,013
0.94
Sep 01, 2026
145,600.00
146,400.00
145,300.00
146,400.00
146,400.00
+0.69%
7,969
1.07
Aug 31, 2026
145,100.00
146,200.00
144,900.00
145,400.00
145,400.00
+0.14%
9,223
1.25
Aug 28, 2026
146,300.00
146,400.00
145,100.00
145,200.00
145,200.00
-1.56%
7,941
1.08
Aug 27, 2026
146,900.00
147,800.00
146,500.00
147,500.00
147,500.00
+0.48%
8,854
1.21
Aug 26, 2026
147,300.00
147,700.00
146,700.00
146,800.00
146,800.00
+0.14%
4,687
0.63
Aug 25, 2026
146,800.00
147,400.00
146,300.00
146,600.00
146,600.00
+0.14%
5,425
0.73
Aug 24, 2026
146,000.00
146,900.00
145,700.00
146,400.00
146,400.00
+0.34%
5,045
0.67
Aug 21, 2026
146,400.00
146,500.00
145,300.00
145,900.00
145,900.00
-0.41%
4,108
0.54
Aug 20, 2026
146,000.00
146,500.00
145,500.00
146,500.00
146,500.00
+1.03%
5,394
0.71
Aug 19, 2026
145,700.00
146,200.00
145,000.00
145,000.00
145,000.00
-0.48%
5,438
0.72
Aug 18, 2026
147,000.00
147,000.00
145,300.00
145,700.00
145,700.00
-0.61%
6,541
0.86
Aug 17, 2026
146,600.00
147,400.00
146,300.00
146,600.00
146,600.00
+0.48%
5,736
0.75
Aug 14, 2026
146,600.00
147,200.00
145,700.00
145,900.00
145,900.00
-0.48%
5,806
0.75
Aug 13, 2026
148,000.00
148,100.00
146,300.00
146,600.00
146,600.00
-0.41%
8,139
1.05
Aug 12, 2026
146,100.00
148,900.00
145,400.00
147,200.00
147,200.00
+1.24%
8,340
1.08
Aug 11, 2026
145,400.00
146,800.00
145,100.00
145,400.00
145,400.00
0.00%
0
0.00
Aug 10, 2026
146,800.00
146,800.00
145,100.00
145,400.00
145,400.00
-0.48%
6,516
0.84
Aug 07, 2026
145,900.00
147,200.00
145,200.00
146,100.00
146,100.00
+0.14%
7,571
0.98
Aug 06, 2026
145,900.00
146,200.00
144,800.00
145,900.00
145,900.00
+0.14%
6,385
0.83
Aug 05, 2026
146,000.00
146,200.00
145,300.00
145,700.00
145,700.00
-0.07%
7,475
0.97
Aug 04, 2026
147,100.00
147,400.00
145,800.00
145,800.00
145,800.00
-0.27%
9,394
1.22
Aug 03, 2026
147,800.00
147,900.00
146,200.00
146,200.00
146,200.00
-1.15%
10,421
1.38
Jul 31, 2026
150,400.00
150,700.00
147,900.00
147,900.00
147,900.00
-2.18%
9,534
1.29
Jul 30, 2026
149,400.00
151,400.00
148,100.00
151,200.00
151,200.00
+0.44%
12,429
1.72
Jul 29, 2026
153,000.00
153,800.00
152,100.00
153,700.00
150,538.00
+0.65%
15,550
2.20
Jul 28, 2026
151,200.00
153,000.00
150,800.00
152,700.00
149,558.58
+1.06%
8,633
1.22
Jul 27, 2026
150,700.00
151,100.00
149,900.00
151,100.00
147,991.48
+0.33%
22,467
3.36
Jul 24, 2026
150,700.00
151,000.00
149,600.00
150,600.00
147,501.78
-0.33%
14,487
2.21
Jul 23, 2026
153,000.00
153,000.00
150,700.00
151,100.00
147,991.48
-1.18%
6,410
0.98
Jul 22, 2026
152,400.00
152,900.00
152,100.00
152,900.00
149,754.45
+0.39%
6,600
1.02
Jul 21, 2026
152,300.00
153,000.00
151,100.00
152,300.00
149,166.80
+0.99%
8,944
1.39
Jul 20, 2026
150,800.00
152,300.00
150,400.00
150,800.00
147,697.66
0.00%
0
0.00
Jul 17, 2026
150,500.00
152,300.00
150,400.00
150,800.00
147,697.66
+0.47%
7,204
1.11
Jul 16, 2026
151,400.00
151,500.00
149,700.00
150,100.00
147,012.06
-0.66%
7,302
1.14
Jul 15, 2026
151,700.00
152,400.00
151,100.00
151,100.00
147,991.48
0.00%
5,108
0.79
Jul 14, 2026
149,500.00
151,200.00
149,100.00
151,100.00
147,991.48
+1.07%
4,219
0.65
Jul 13, 2026
150,600.00
151,000.00
149,500.00
149,500.00
146,424.40
-0.66%
3,420
0.53
Jul 10, 2026
151,300.00
151,400.00
150,500.00
150,500.00
147,403.83
-0.40%
4,137
0.64
Jul 09, 2026
152,000.00
152,100.00
151,000.00
151,100.00
147,991.48
-0.66%
4,726
0.73
Jul 08, 2026
152,700.00
152,700.00
151,500.00
152,100.00
148,970.92
-0.26%
5,926
0.91
Jul 07, 2026
151,900.00
154,100.00
151,800.00
152,500.00
149,362.69
+0.79%
7,835
1.21
Jul 06, 2026
151,300.00
152,400.00
150,800.00
151,300.00
148,187.38
+0.07%
7,480
1.16
Rows:
50