Want to see JP:3282 full AI Analyst Report?
Comforia Residential REIT, Inc. (3282) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 87,800.00 | 88,000.00 | 86,400.00 | 86,800.00 | 86,800.00 | -1.25% | 7,827 | 1.23 |
| Oct 29, 2026 | 88,700.00 | 88,700.00 | 87,100.00 | 87,900.00 | 87,900.00 | -1.35% | 8,283 | 1.23 |
| Oct 28, 2026 | 90,100.00 | 90,100.00 | 88,600.00 | 89,100.00 | 89,100.00 | -0.89% | 7,123 | 1.05 |
| Oct 27, 2026 | 90,600.00 | 90,600.00 | 89,600.00 | 89,900.00 | 89,900.00 | -0.66% | 4,472 | 0.65 |
| Oct 26, 2026 | 89,600.00 | 90,500.00 | 89,100.00 | 90,500.00 | 90,500.00 | +1.57% | 5,727 | 0.82 |
| Oct 23, 2026 | 89,200.00 | 90,100.00 | 88,500.00 | 89,100.00 | 89,100.00 | +0.79% | 6,358 | 0.91 |
| Oct 22, 2026 | 88,900.00 | 88,900.00 | 87,800.00 | 88,400.00 | 88,400.00 | -0.11% | 4,002 | 0.56 |
| Oct 21, 2026 | 88,800.00 | 89,100.00 | 88,000.00 | 88,500.00 | 88,500.00 | +0.23% | 4,552 | 0.63 |
| Oct 20, 2026 | 88,800.00 | 88,800.00 | 88,000.00 | 88,300.00 | 88,300.00 | -0.23% | 4,601 | 0.64 |
| Oct 19, 2026 | 89,500.00 | 89,700.00 | 88,500.00 | 88,500.00 | 88,500.00 | -0.78% | 4,982 | 0.69 |
| Oct 16, 2026 | 89,800.00 | 89,800.00 | 88,800.00 | 89,200.00 | 89,200.00 | -0.56% | 6,388 | 0.87 |
| Oct 15, 2026 | 89,700.00 | 90,100.00 | 88,800.00 | 89,700.00 | 89,700.00 | +0.34% | 10,561 | 1.47 |
| Oct 14, 2026 | 90,600.00 | 90,700.00 | 89,400.00 | 89,400.00 | 89,400.00 | -1.00% | 6,992 | 0.92 |
| Oct 13, 2026 | 91,000.00 | 91,000.00 | 90,000.00 | 90,300.00 | 90,300.00 | -0.33% | 6,073 | 0.78 |
| Oct 12, 2026 | 90,600.00 | 91,100.00 | 90,100.00 | 90,600.00 | 90,600.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 91,000.00 | 91,100.00 | 90,100.00 | 90,600.00 | 90,600.00 | +0.33% | 6,852 | 0.86 |
| Oct 08, 2026 | 90,500.00 | 90,900.00 | 89,500.00 | 90,300.00 | 90,300.00 | -0.77% | 7,902 | 1.00 |
| Oct 07, 2026 | 91,600.00 | 91,700.00 | 90,300.00 | 91,000.00 | 91,000.00 | -0.44% | 7,465 | 0.94 |
| Oct 06, 2026 | 91,000.00 | 91,600.00 | 90,600.00 | 91,400.00 | 91,400.00 | +0.22% | 6,980 | 0.89 |
| Oct 05, 2026 | 92,400.00 | 92,600.00 | 91,000.00 | 91,200.00 | 91,200.00 | -1.19% | 6,092 | 0.78 |
| Oct 02, 2026 | 93,500.00 | 93,500.00 | 92,300.00 | 92,300.00 | 92,300.00 | -1.07% | 5,905 | 0.75 |
| Oct 01, 2026 | 94,200.00 | 94,600.00 | 93,100.00 | 93,300.00 | 93,300.00 | -1.06% | 5,839 | 0.75 |
| Sep 30, 2026 | 94,100.00 | 94,900.00 | 93,800.00 | 94,300.00 | 94,300.00 | +0.00% | 5,887 | 0.75 |
| Sep 29, 2026 | 94,800.00 | 95,300.00 | 94,100.00 | 94,300.00 | 94,300.00 | -0.95% | 6,864 | 0.88 |
| Sep 28, 2026 | 95,400.00 | 95,700.00 | 94,700.00 | 95,200.00 | 95,200.00 | -0.21% | 6,689 | 0.86 |
| Sep 25, 2026 | 96,500.00 | 96,900.00 | 95,200.00 | 95,400.00 | 95,400.00 | -1.04% | 5,168 | 0.66 |
| Sep 24, 2026 | 96,000.00 | 96,500.00 | 95,600.00 | 96,400.00 | 96,400.00 | +0.31% | 6,517 | 0.83 |
| Sep 23, 2026 | 96,800.00 | 96,800.00 | 96,100.00 | 96,100.00 | 96,100.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 96,800.00 | 96,800.00 | 96,100.00 | 96,100.00 | 96,100.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 96,800.00 | 96,800.00 | 96,100.00 | 96,100.00 | 96,100.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 96,800.00 | 96,800.00 | 96,100.00 | 96,100.00 | 96,100.00 | -0.62% | 8,321 | 1.03 |
| Sep 17, 2026 | 97,100.00 | 97,100.00 | 96,200.00 | 96,700.00 | 96,700.00 | -0.41% | 6,904 | 0.86 |
| Sep 16, 2026 | 97,400.00 | 97,400.00 | 96,600.00 | 97,100.00 | 97,100.00 | -0.41% | 4,142 | 0.51 |
| Sep 15, 2026 | 97,400.00 | 97,800.00 | 96,600.00 | 97,500.00 | 97,500.00 | +0.00% | 6,858 | 0.84 |
| Sep 14, 2026 | 97,500.00 | 98,100.00 | 97,200.00 | 97,500.00 | 97,500.00 | +0.41% | 3,977 | 0.49 |
| Sep 11, 2026 | 99,500.00 | 99,500.00 | 96,900.00 | 97,100.00 | 97,100.00 | -0.92% | 11,128 | 1.38 |
| Sep 10, 2026 | 98,200.00 | 98,400.00 | 97,800.00 | 98,000.00 | 98,000.00 | -0.10% | 3,597 | 0.45 |
| Sep 09, 2026 | 97,200.00 | 98,200.00 | 97,000.00 | 98,100.00 | 98,100.00 | +1.24% | 6,900 | 0.85 |
| Sep 08, 2026 | 97,300.00 | 97,700.00 | 96,800.00 | 96,900.00 | 96,900.00 | -0.62% | 7,851 | 0.98 |
| Sep 07, 2026 | 98,100.00 | 98,300.00 | 97,400.00 | 97,500.00 | 97,500.00 | -0.51% | 7,711 | 0.97 |
| Sep 04, 2026 | 98,000.00 | 98,600.00 | 97,900.00 | 98,000.00 | 98,000.00 | +0.00% | 7,084 | 0.89 |
| Sep 03, 2026 | 99,000.00 | 99,200.00 | 98,000.00 | 98,000.00 | 98,000.00 | -0.71% | 8,086 | 1.03 |
| Sep 02, 2026 | 99,600.00 | 99,600.00 | 98,600.00 | 98,700.00 | 98,700.00 | -1.20% | 6,066 | 0.77 |
| Sep 01, 2026 | 99,000.00 | 99,900.00 | 98,800.00 | 99,900.00 | 99,900.00 | +0.91% | 5,919 | 0.76 |
| Aug 31, 2026 | 99,800.00 | 100,100.00 | 98,800.00 | 99,000.00 | 99,000.00 | -0.20% | 8,052 | 1.03 |
| Aug 28, 2026 | 99,400.00 | 99,800.00 | 99,000.00 | 99,200.00 | 99,200.00 | -1.78% | 7,813 | 1.00 |
| Aug 27, 2026 | 100,800.00 | 101,100.00 | 100,100.00 | 101,000.00 | 101,000.00 | +0.70% | 9,086 | 1.18 |
| Aug 26, 2026 | 101,000.00 | 101,600.00 | 100,300.00 | 100,300.00 | 100,300.00 | -0.30% | 5,472 | 0.71 |
| Aug 25, 2026 | 100,400.00 | 101,500.00 | 100,100.00 | 100,600.00 | 100,600.00 | +0.40% | 8,923 | 1.16 |
| Aug 24, 2026 | 99,900.00 | 100,400.00 | 99,300.00 | 100,200.00 | 100,200.00 | +0.70% | 8,175 | 1.07 |
