Advance Residence Investment(JP:3269)
Â¥130,900.00+1100.00 (+0.85%)
JP:3269
Advance Residence Investment historical prices
Â¥130,900.00
At close:+1100.00 (+0.85%)
Want to see JP:3269 full AI Analyst Report?
Advance Residence Investment (3269) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 129,900.00 | 131,000.00 | 129,100.00 | 130,900.00 | 130,900.00 | +0.85% | 6,527 | 0.89 |
| Nov 11, 2026 | 131,300.00 | 131,500.00 | 129,400.00 | 129,800.00 | 129,800.00 | -0.76% | 9,515 | 1.30 |
| Nov 10, 2026 | 133,400.00 | 133,700.00 | 130,500.00 | 130,800.00 | 130,800.00 | -1.65% | 9,232 | 1.27 |
| Nov 09, 2026 | 134,000.00 | 135,200.00 | 132,800.00 | 133,400.00 | 133,400.00 | +0.30% | 11,056 | 1.53 |
| Nov 06, 2026 | 134,200.00 | 134,600.00 | 132,500.00 | 133,000.00 | 133,000.00 | -1.92% | 9,877 | 1.40 |
| Nov 05, 2026 | 132,200.00 | 135,600.00 | 132,000.00 | 135,600.00 | 135,600.00 | +3.20% | 10,032 | 1.43 |
| Nov 04, 2026 | 131,000.00 | 131,700.00 | 130,800.00 | 131,400.00 | 131,400.00 | +0.15% | 6,033 | 0.86 |
| Nov 03, 2026 | 131,200.00 | 131,900.00 | 130,800.00 | 131,200.00 | 131,200.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 131,700.00 | 131,900.00 | 130,800.00 | 131,200.00 | 131,200.00 | -0.53% | 4,747 | 0.66 |
| Oct 30, 2026 | 131,600.00 | 132,500.00 | 131,000.00 | 131,900.00 | 131,900.00 | -0.15% | 6,800 | 0.94 |
| Oct 29, 2026 | 133,100.00 | 133,200.00 | 131,200.00 | 132,100.00 | 132,100.00 | -1.12% | 8,754 | 1.21 |
| Oct 28, 2026 | 134,600.00 | 134,600.00 | 132,900.00 | 133,600.00 | 133,600.00 | -0.89% | 8,452 | 1.16 |
| Oct 27, 2026 | 135,700.00 | 135,700.00 | 134,200.00 | 134,800.00 | 134,800.00 | -0.52% | 6,996 | 0.95 |
| Oct 26, 2026 | 133,400.00 | 135,700.00 | 133,200.00 | 135,500.00 | 135,500.00 | +1.42% | 8,527 | 1.14 |
| Oct 23, 2026 | 133,300.00 | 134,700.00 | 133,100.00 | 133,600.00 | 133,600.00 | +0.23% | 8,216 | 1.10 |
| Oct 22, 2026 | 133,000.00 | 133,300.00 | 132,400.00 | 133,300.00 | 133,300.00 | +0.15% | 6,131 | 0.79 |
| Oct 21, 2026 | 133,400.00 | 134,100.00 | 132,800.00 | 133,100.00 | 133,100.00 | -0.15% | 4,643 | 0.59 |
| Oct 20, 2026 | 134,300.00 | 134,300.00 | 132,600.00 | 133,300.00 | 133,300.00 | -0.37% | 5,824 | 0.74 |
| Oct 19, 2026 | 134,700.00 | 134,800.00 | 133,700.00 | 133,800.00 | 133,800.00 | -0.74% | 6,347 | 0.80 |
| Oct 16, 2026 | 135,500.00 | 135,500.00 | 134,100.00 | 134,800.00 | 134,800.00 | -0.52% | 7,263 | 0.91 |
| Oct 15, 2026 | 134,500.00 | 135,500.00 | 133,800.00 | 135,500.00 | 135,500.00 | +0.59% | 8,813 | 1.13 |
| Oct 14, 2026 | 134,500.00 | 134,700.00 | 133,600.00 | 134,700.00 | 134,700.00 | +0.22% | 6,284 | 0.80 |
| Oct 13, 2026 | 135,000.00 | 135,600.00 | 134,400.00 | 134,400.00 | 134,400.00 | -0.37% | 6,215 | 0.79 |
| Oct 12, 2026 | 134,900.00 | 134,900.00 | 134,900.00 | 134,900.00 | 134,900.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 134,900.00 | 135,500.00 | 134,000.00 | 134,900.00 | 134,900.00 | +0.97% | 8,295 | 1.06 |
| Oct 08, 2026 | 133,600.00 | 133,900.00 | 132,700.00 | 133,600.00 | 133,600.00 | 0.00% | 8,474 | 1.09 |
| Oct 07, 2026 | 135,200.00 | 135,200.00 | 133,600.00 | 133,600.00 | 133,600.00 | -1.04% | 7,571 | 0.98 |
| Oct 06, 2026 | 134,000.00 | 135,200.00 | 133,600.00 | 135,000.00 | 135,000.00 | +0.22% | 6,785 | 0.88 |
| Oct 05, 2026 | 136,600.00 | 136,600.00 | 134,100.00 | 134,700.00 | 134,700.00 | -1.10% | 8,718 | 1.14 |
| Oct 02, 2026 | 137,800.00 | 138,000.00 | 136,200.00 | 136,200.00 | 136,200.00 | -1.52% | 6,865 | 0.90 |
| Oct 01, 2026 | 139,100.00 | 139,600.00 | 137,700.00 | 138,300.00 | 138,300.00 | -0.58% | 8,615 | 1.13 |
| Sep 30, 2026 | 140,500.00 | 140,900.00 | 139,100.00 | 139,100.00 | 139,100.00 | -1.07% | 11,458 | 1.51 |
| Sep 29, 2026 | 141,000.00 | 141,400.00 | 140,300.00 | 140,600.00 | 140,600.00 | -0.85% | 7,397 | 0.98 |
| Sep 28, 2026 | 141,700.00 | 142,300.00 | 141,100.00 | 141,800.00 | 141,800.00 | +0.07% | 8,151 | 1.08 |
| Sep 25, 2026 | 143,000.00 | 143,200.00 | 141,100.00 | 141,700.00 | 141,700.00 | -0.28% | 8,976 | 1.20 |
| Sep 24, 2026 | 139,800.00 | 142,900.00 | 139,800.00 | 142,100.00 | 142,100.00 | +1.86% | 14,461 | 1.95 |
| Sep 23, 2026 | 141,800.00 | 142,200.00 | 139,500.00 | 139,500.00 | 139,500.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 141,800.00 | 142,200.00 | 139,500.00 | 139,500.00 | 139,500.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 141,800.00 | 142,200.00 | 139,500.00 | 139,500.00 | 139,500.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 141,800.00 | 142,200.00 | 139,500.00 | 139,500.00 | 139,500.00 | -2.04% | 30,981 | 4.14 |
| Sep 17, 2026 | 142,700.00 | 142,800.00 | 141,800.00 | 142,400.00 | 142,400.00 | -0.49% | 7,548 | 1.01 |
| Sep 16, 2026 | 142,900.00 | 143,100.00 | 142,300.00 | 143,100.00 | 143,100.00 | +0.42% | 6,155 | 0.81 |
| Sep 15, 2026 | 143,300.00 | 143,500.00 | 142,200.00 | 142,500.00 | 142,500.00 | -0.70% | 7,120 | 0.94 |
| Sep 14, 2026 | 143,000.00 | 144,100.00 | 143,000.00 | 143,500.00 | 143,500.00 | +0.35% | 4,873 | 0.64 |
| 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 |
