Samty Residential Investment Corp.(JP:3459)
Â¥75,600.00-300.00 (-0.40%)
JP:3459
Samty Residential Investment Corp. historical prices
Â¥75,600.00
At close:-300.00 (-0.40%)
Samty Residential Investment Corp. (3459) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 75,900.00 | 76,300.00 | 75,300.00 | 75,600.00 | 75,600.00 | -0.40% | 3,253 | 1.18 |
| Nov 10, 2026 | 76,500.00 | 76,900.00 | 75,800.00 | 75,900.00 | 75,900.00 | -0.13% | 3,862 | 1.42 |
| Nov 09, 2026 | 76,500.00 | 77,400.00 | 76,100.00 | 76,200.00 | 76,200.00 | +0.26% | 2,152 | 0.79 |
| Nov 06, 2026 | 77,500.00 | 77,500.00 | 75,600.00 | 76,000.00 | 76,000.00 | -2.81% | 4,480 | 1.70 |
| Nov 05, 2026 | 77,900.00 | 78,800.00 | 77,500.00 | 78,200.00 | 78,200.00 | +1.82% | 3,993 | 1.54 |
| Nov 04, 2026 | 77,600.00 | 77,600.00 | 76,300.00 | 76,800.00 | 76,800.00 | -1.16% | 2,921 | 1.13 |
| Nov 03, 2026 | 77,700.00 | 78,000.00 | 77,100.00 | 77,700.00 | 77,700.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 78,000.00 | 78,000.00 | 77,100.00 | 77,700.00 | 77,700.00 | -0.38% | 2,173 | 0.83 |
| Oct 30, 2026 | 78,300.00 | 78,800.00 | 77,300.00 | 78,000.00 | 78,000.00 | -0.89% | 5,588 | 2.19 |
| Oct 29, 2026 | 79,900.00 | 79,900.00 | 78,100.00 | 78,700.00 | 78,700.00 | -1.63% | 2,892 | 1.13 |
| Oct 28, 2026 | 80,500.00 | 80,700.00 | 79,600.00 | 80,000.00 | 80,000.00 | -0.99% | 2,065 | 0.80 |
| Oct 27, 2026 | 81,900.00 | 81,900.00 | 80,800.00 | 80,800.00 | 80,800.00 | -1.34% | 1,027 | 0.39 |
| Oct 26, 2026 | 80,800.00 | 81,900.00 | 80,300.00 | 81,900.00 | 81,900.00 | +1.49% | 2,078 | 0.77 |
| Oct 23, 2026 | 80,200.00 | 81,200.00 | 80,000.00 | 80,700.00 | 80,700.00 | +0.62% | 1,971 | 0.73 |
| Oct 22, 2026 | 79,900.00 | 80,600.00 | 79,600.00 | 80,200.00 | 80,200.00 | +0.38% | 1,504 | 0.56 |
| Oct 21, 2026 | 79,800.00 | 80,600.00 | 79,800.00 | 79,900.00 | 79,900.00 | +0.38% | 1,664 | 0.62 |
| Oct 20, 2026 | 80,600.00 | 80,600.00 | 79,600.00 | 79,600.00 | 79,600.00 | -1.12% | 1,610 | 0.60 |
| Oct 19, 2026 | 81,600.00 | 81,800.00 | 80,500.00 | 80,500.00 | 80,500.00 | -1.35% | 1,765 | 0.67 |
| Oct 16, 2026 | 81,500.00 | 81,600.00 | 81,100.00 | 81,600.00 | 81,600.00 | +0.62% | 1,853 | 0.70 |
| Oct 15, 2026 | 80,000.00 | 81,100.00 | 79,500.00 | 81,100.00 | 81,100.00 | +1.00% | 2,916 | 1.12 |
| Oct 14, 2026 | 80,200.00 | 80,500.00 | 79,400.00 | 80,300.00 | 80,300.00 | +0.38% | 1,964 | 0.76 |
| Oct 13, 2026 | 79,600.00 | 80,200.00 | 79,400.00 | 80,000.00 | 80,000.00 | +0.63% | 2,933 | 1.15 |
| Oct 12, 2026 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 79,500.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 80,400.00 | 81,000.00 | 79,500.00 | 79,500.00 | 79,500.00 | -1.12% | 2,262 | 0.89 |
| Oct 08, 2026 | 80,800.00 | 80,800.00 | 79,500.00 | 80,400.00 | 80,400.00 | -0.25% | 6,589 | 2.67 |
| Oct 07, 2026 | 81,000.00 | 81,200.00 | 80,600.00 | 80,600.00 | 80,600.00 | -0.25% | 2,115 | 0.86 |
| Oct 06, 2026 | 80,600.00 | 81,800.00 | 79,900.00 | 80,800.00 | 80,800.00 | -0.25% | 6,218 | 2.63 |
| Oct 05, 2026 | 81,800.00 | 81,800.00 | 80,600.00 | 81,000.00 | 81,000.00 | -1.10% | 3,609 | 1.56 |
| Oct 02, 2026 | 83,100.00 | 83,100.00 | 81,900.00 | 81,900.00 | 81,900.00 | -2.03% | 3,712 | 1.63 |
| Oct 01, 2026 | 84,000.00 | 84,300.00 | 83,000.00 | 83,600.00 | 83,600.00 | -0.71% | 3,606 | 1.61 |
| Sep 30, 2026 | 84,500.00 | 84,800.00 | 84,000.00 | 84,200.00 | 84,200.00 | -0.47% | 2,680 | 1.21 |
| Sep 29, 2026 | 85,100.00 | 85,100.00 | 84,600.00 | 84,600.00 | 84,600.00 | -0.82% | 2,441 | 1.11 |
| Sep 28, 2026 | 85,200.00 | 85,800.00 | 85,100.00 | 85,300.00 | 85,300.00 | +0.24% | 1,676 | 0.77 |
| Sep 25, 2026 | 86,200.00 | 86,200.00 | 84,800.00 | 85,100.00 | 85,100.00 | -0.82% | 2,832 | 1.32 |
| Sep 24, 2026 | 85,700.00 | 86,000.00 | 85,300.00 | 85,800.00 | 85,800.00 | +0.12% | 2,397 | 1.12 |
| Sep 23, 2026 | 86,600.00 | 86,600.00 | 85,300.00 | 85,700.00 | 85,700.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 86,600.00 | 86,600.00 | 85,300.00 | 85,700.00 | 85,700.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 86,600.00 | 86,600.00 | 85,300.00 | 85,700.00 | 85,700.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 86,600.00 | 86,600.00 | 85,300.00 | 85,700.00 | 85,700.00 | -0.81% | 13,534 | 6.76 |
| Sep 17, 2026 | 87,200.00 | 87,300.00 | 86,200.00 | 86,400.00 | 86,400.00 | -1.03% | 3,302 | 1.67 |
| Sep 16, 2026 | 86,400.00 | 87,300.00 | 86,200.00 | 87,300.00 | 87,300.00 | +0.69% | 2,328 | 1.18 |
| Sep 15, 2026 | 87,400.00 | 87,400.00 | 86,000.00 | 86,700.00 | 86,700.00 | -0.91% | 4,848 | 2.53 |
| Sep 14, 2026 | 86,900.00 | 87,600.00 | 86,900.00 | 87,500.00 | 87,500.00 | +0.57% | 2,296 | 1.22 |
| Sep 11, 2026 | 87,400.00 | 87,600.00 | 86,800.00 | 87,000.00 | 87,000.00 | -1.36% | 4,343 | 2.36 |
| Sep 10, 2026 | 87,800.00 | 88,200.00 | 87,300.00 | 88,200.00 | 88,200.00 | +0.23% | 2,147 | 1.18 |
| Sep 09, 2026 | 87,800.00 | 88,100.00 | 87,600.00 | 88,000.00 | 88,000.00 | +0.11% | 2,830 | 1.57 |
| Sep 08, 2026 | 88,500.00 | 88,700.00 | 87,900.00 | 87,900.00 | 87,900.00 | -1.12% | 3,427 | 1.95 |
| Sep 07, 2026 | 88,800.00 | 89,000.00 | 88,500.00 | 88,900.00 | 88,900.00 | -0.11% | 1,477 | 0.85 |
| Sep 04, 2026 | 89,600.00 | 89,700.00 | 89,000.00 | 89,000.00 | 89,000.00 | -0.56% | 1,848 | 1.07 |
| Sep 03, 2026 | 90,000.00 | 90,200.00 | 89,100.00 | 89,500.00 | 89,500.00 | -0.56% | 1,039 | 0.60 |
