Nippon Hotel & Residential Investment Corporation(JP:3472)
Â¥67,600.00+100.00 (+0.15%)
JP:3472
Nippon Hotel & Residential Investment Corporation historical prices
Â¥67,600.00
At close:+100.00 (+0.15%)
Nippon Hotel & Residential Investment Corporation (3472) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 67,600.00 | 67,900.00 | 67,400.00 | 67,600.00 | 67,600.00 | +0.15% | 1,299 | 1.01 |
| Nov 10, 2026 | 67,800.00 | 68,000.00 | 67,500.00 | 67,500.00 | 67,500.00 | +1.66% | 1,941 | 1.53 |
| Nov 09, 2026 | 67,000.00 | 67,800.00 | 66,900.00 | 67,100.00 | 67,100.00 | +1.05% | 1,837 | 1.47 |
| Nov 06, 2026 | 66,500.00 | 66,700.00 | 65,200.00 | 66,400.00 | 66,400.00 | -1.63% | 2,648 | 2.19 |
| Nov 05, 2026 | 67,000.00 | 67,900.00 | 66,800.00 | 67,500.00 | 67,500.00 | +3.53% | 2,200 | 1.85 |
| Nov 04, 2026 | 65,600.00 | 65,900.00 | 65,200.00 | 65,200.00 | 65,200.00 | -0.61% | 1,718 | 1.46 |
| Nov 03, 2026 | 65,600.00 | 66,100.00 | 65,500.00 | 65,600.00 | 65,600.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 65,600.00 | 66,100.00 | 65,500.00 | 65,600.00 | 65,600.00 | 0.00% | 824 | 0.69 |
| Oct 30, 2026 | 65,600.00 | 66,300.00 | 65,300.00 | 65,600.00 | 65,600.00 | -0.46% | 1,266 | 1.07 |
| Oct 29, 2026 | 66,000.00 | 66,000.00 | 65,300.00 | 65,900.00 | 65,900.00 | -0.75% | 1,813 | 1.55 |
| Oct 28, 2026 | 66,500.00 | 66,700.00 | 66,100.00 | 66,400.00 | 66,400.00 | -0.30% | 991 | 0.85 |
| Oct 27, 2026 | 67,000.00 | 67,000.00 | 66,600.00 | 66,600.00 | 66,600.00 | -0.45% | 776 | 0.64 |
| Oct 26, 2026 | 66,500.00 | 66,900.00 | 66,200.00 | 66,900.00 | 66,900.00 | +1.52% | 1,637 | 1.34 |
| Oct 23, 2026 | 66,000.00 | 66,600.00 | 65,800.00 | 65,900.00 | 65,900.00 | -0.60% | 1,334 | 1.10 |
| Oct 22, 2026 | 66,200.00 | 66,700.00 | 65,800.00 | 66,300.00 | 66,300.00 | +0.45% | 1,182 | 0.97 |
| Oct 21, 2026 | 65,700.00 | 66,300.00 | 65,700.00 | 66,000.00 | 66,000.00 | +0.46% | 684 | 0.54 |
| Oct 20, 2026 | 65,900.00 | 66,300.00 | 65,600.00 | 65,700.00 | 65,700.00 | -0.90% | 799 | 0.62 |
| Oct 19, 2026 | 66,200.00 | 66,500.00 | 65,800.00 | 66,300.00 | 66,300.00 | -0.30% | 741 | 0.56 |
| Oct 16, 2026 | 66,100.00 | 66,900.00 | 65,900.00 | 66,500.00 | 66,500.00 | +0.61% | 1,187 | 0.89 |
| Oct 15, 2026 | 65,600.00 | 66,100.00 | 65,400.00 | 66,100.00 | 66,100.00 | -0.30% | 1,598 | 1.22 |
| Oct 14, 2026 | 65,700.00 | 66,300.00 | 65,600.00 | 66,300.00 | 66,300.00 | +0.61% | 1,442 | 1.09 |
| Oct 13, 2026 | 65,200.00 | 66,300.00 | 65,200.00 | 65,900.00 | 65,900.00 | +1.07% | 1,158 | 0.88 |
| Oct 12, 2026 | 65,200.00 | 65,300.00 | 64,500.00 | 65,200.00 | 65,200.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 64,600.00 | 65,300.00 | 64,500.00 | 65,200.00 | 65,200.00 | +0.93% | 1,191 | 0.89 |
| Oct 08, 2026 | 65,000.00 | 65,000.00 | 64,400.00 | 64,600.00 | 64,600.00 | -0.92% | 2,729 | 2.07 |
| Oct 07, 2026 | 66,000.00 | 66,000.00 | 65,200.00 | 65,200.00 | 65,200.00 | -0.91% | 979 | 0.74 |
| Oct 06, 2026 | 65,700.00 | 66,300.00 | 65,700.00 | 65,800.00 | 65,800.00 | -0.15% | 933 | 0.71 |
| Oct 05, 2026 | 66,300.00 | 66,500.00 | 65,800.00 | 65,900.00 | 65,900.00 | -0.45% | 1,702 | 1.30 |
| Oct 02, 2026 | 66,700.00 | 66,700.00 | 66,000.00 | 66,200.00 | 66,200.00 | -0.75% | 1,551 | 1.20 |
| Oct 01, 2026 | 66,700.00 | 67,000.00 | 66,500.00 | 66,700.00 | 66,700.00 | -0.15% | 907 | 0.69 |
| Sep 30, 2026 | 66,800.00 | 67,100.00 | 66,600.00 | 66,800.00 | 66,800.00 | 0.00% | 685 | 0.52 |
| Sep 29, 2026 | 66,800.00 | 66,800.00 | 66,300.00 | 66,800.00 | 66,800.00 | -0.30% | 1,405 | 1.07 |
| Sep 28, 2026 | 66,900.00 | 67,300.00 | 66,700.00 | 67,000.00 | 67,000.00 | +0.15% | 1,249 | 0.95 |
| Sep 25, 2026 | 67,400.00 | 67,400.00 | 66,500.00 | 66,900.00 | 66,900.00 | -0.74% | 1,002 | 0.76 |
| Sep 24, 2026 | 67,400.00 | 67,400.00 | 66,900.00 | 67,400.00 | 67,400.00 | +0.75% | 1,398 | 1.06 |
| Sep 23, 2026 | 67,400.00 | 67,600.00 | 66,700.00 | 66,900.00 | 66,900.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 67,400.00 | 67,600.00 | 66,700.00 | 66,900.00 | 66,900.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 67,400.00 | 67,600.00 | 66,700.00 | 66,900.00 | 66,900.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 67,400.00 | 67,600.00 | 66,700.00 | 66,900.00 | 66,900.00 | -0.89% | 1,124 | 0.81 |
| Sep 17, 2026 | 67,000.00 | 67,500.00 | 66,900.00 | 67,500.00 | 67,500.00 | +0.45% | 721 | 0.51 |
| Sep 16, 2026 | 67,400.00 | 67,400.00 | 66,900.00 | 67,200.00 | 67,200.00 | +0.30% | 788 | 0.56 |
| Sep 15, 2026 | 66,600.00 | 67,200.00 | 66,600.00 | 67,000.00 | 67,000.00 | +0.60% | 1,125 | 0.80 |
| Sep 14, 2026 | 65,200.00 | 66,600.00 | 65,200.00 | 66,600.00 | 66,600.00 | +1.99% | 1,365 | 0.97 |
| Sep 11, 2026 | 65,300.00 | 65,600.00 | 64,900.00 | 65,300.00 | 65,300.00 | -0.46% | 2,845 | 2.06 |
| Sep 10, 2026 | 66,000.00 | 66,000.00 | 65,200.00 | 65,600.00 | 65,600.00 | -0.15% | 1,048 | 0.75 |
| Sep 09, 2026 | 65,800.00 | 66,100.00 | 65,400.00 | 65,700.00 | 65,700.00 | -0.15% | 979 | 0.69 |
| Sep 08, 2026 | 65,700.00 | 66,200.00 | 65,300.00 | 65,800.00 | 65,800.00 | +0.15% | 1,623 | 1.14 |
| Sep 07, 2026 | 66,000.00 | 66,000.00 | 65,600.00 | 65,700.00 | 65,700.00 | 0.00% | 2,663 | 1.88 |
| Sep 04, 2026 | 65,600.00 | 66,200.00 | 65,600.00 | 65,700.00 | 65,700.00 | +0.15% | 1,188 | 0.83 |
| Sep 03, 2026 | 66,300.00 | 66,300.00 | 65,600.00 | 65,600.00 | 65,600.00 | -0.61% | 1,304 | 0.91 |
