tiprankstipranks
Advance Residence Investment Corporation (JP:3269)
:3269
Japanese Market
3269
Advance Residence Investment
RESEARCH TOOLSreports

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
Apr 09, 2026
167,800.00
168,000.00
164,700.00
165,200.00
165,200.00
-1.55%
6,559
0.98
Apr 08, 2026
166,600.00
167,800.00
165,400.00
167,800.00
167,800.00
+1.39%
5,718
0.86
Apr 07, 2026
165,500.00
166,900.00
165,000.00
165,500.00
165,500.00
+0.18%
3,797
0.57
Apr 06, 2026
164,800.00
166,100.00
164,300.00
165,200.00
165,200.00
+0.36%
2,678
0.40
Apr 03, 2026
162,300.00
164,600.00
162,100.00
164,600.00
164,600.00
+1.11%
4,164
0.62
Apr 02, 2026
165,400.00
166,500.00
162,600.00
162,800.00
162,800.00
-1.33%
6,054
0.90
Apr 01, 2026
163,000.00
165,000.00
163,000.00
165,000.00
165,000.00
+2.10%
5,204
0.78
Mar 31, 2026
163,400.00
163,400.00
161,600.00
161,600.00
161,600.00
-0.74%
8,557
1.31
Mar 30, 2026
162,700.00
164,200.00
161,600.00
162,800.00
162,800.00
-1.21%
7,567
1.18
Mar 27, 2026
165,700.00
166,000.00
164,200.00
164,800.00
164,800.00
-0.54%
6,452
1.01
Mar 26, 2026
167,800.00
167,800.00
165,100.00
165,700.00
165,700.00
-0.96%
5,759
0.91
Mar 25, 2026
167,400.00
168,300.00
166,600.00
167,300.00
167,300.00
+0.30%
4,723
0.74
Mar 24, 2026
166,900.00
169,900.00
166,800.00
166,800.00
166,800.00
-0.06%
10,502
1.68
Mar 23, 2026
170,000.00
170,200.00
165,600.00
166,900.00
166,900.00
-2.34%
8,677
1.41
Mar 20, 2026
170,900.00
172,300.00
170,400.00
170,900.00
170,900.00
0.00%
0
0.00
Mar 19, 2026
171,600.00
172,300.00
170,400.00
170,900.00
170,900.00
-0.75%
7,265
1.18
Mar 18, 2026
170,600.00
172,200.00
169,600.00
172,200.00
172,200.00
+1.00%
5,811
0.94
Mar 17, 2026
170,000.00
170,900.00
169,500.00
170,500.00
170,500.00
+0.71%
4,621
0.74
Mar 16, 2026
167,600.00
169,800.00
167,200.00
169,300.00
169,300.00
+0.83%
5,216
0.84
Mar 13, 2026
167,500.00
169,500.00
167,100.00
167,900.00
167,900.00
-0.18%
9,467
1.54
Mar 12, 2026
168,500.00
168,800.00
167,400.00
168,200.00
168,200.00
-0.88%
6,566
1.07
Mar 11, 2026
169,000.00
170,200.00
168,300.00
169,700.00
169,700.00
+0.53%
6,129
0.99
Mar 10, 2026
170,200.00
170,500.00
168,100.00
168,800.00
168,800.00
-0.47%
8,654
1.41
Mar 09, 2026
168,300.00
171,000.00
168,300.00
169,600.00
169,600.00
-0.82%
7,717
1.27
Mar 06, 2026
171,400.00
172,000.00
170,500.00
171,000.00
171,000.00
-1.04%
7,566
1.26
Mar 05, 2026
172,000.00
173,000.00
171,700.00
172,800.00
172,800.00
+2.13%
8,261
1.39
Mar 04, 2026
170,300.00
170,800.00
168,800.00
169,200.00
169,200.00
-1.11%
10,929
1.87
Mar 03, 2026
172,100.00
172,100.00
170,200.00
171,100.00
171,100.00
-1.55%
6,801
1.17
Mar 02, 2026
172,000.00
173,800.00
170,900.00
173,800.00
173,800.00
+1.05%
5,950
1.03
Feb 27, 2026
175,000.00
175,000.00
172,000.00
172,000.00
172,000.00
-1.99%
7,008
1.21
Feb 26, 2026
175,800.00
176,300.00
174,600.00
175,500.00
175,500.00
-0.17%
8,162
1.40
Feb 25, 2026
173,400.00
176,300.00
172,100.00
175,800.00
175,800.00
+1.38%
15,302
2.69
Feb 24, 2026
171,600.00
173,400.00
170,800.00
173,400.00
173,400.00
+1.88%
8,472
1.48
Feb 23, 2026
170,200.00
170,800.00
169,400.00
170,200.00
170,200.00
0.00%
0
0.00
Feb 20, 2026
170,100.00
170,800.00
169,400.00
170,200.00
170,200.00
+0.06%
11,596
2.04
Feb 19, 2026
169,700.00
170,200.00
168,600.00
170,100.00
170,100.00
+0.12%
4,825
0.86
Feb 18, 2026
168,100.00
170,300.00
168,100.00
169,900.00
169,900.00
+0.47%
6,781
1.21
Feb 17, 2026
170,400.00
170,400.00
168,000.00
169,100.00
169,100.00
-0.70%
3,242
0.58
Feb 16, 2026
169,100.00
170,300.00
168,000.00
170,300.00
170,300.00
+1.19%
5,761
1.03
Feb 13, 2026
169,500.00
170,200.00
168,100.00
168,300.00
168,300.00
-0.88%
9,417
1.70
Feb 12, 2026
170,000.00
170,400.00
169,300.00
169,800.00
169,800.00
-0.64%
5,351
0.97
Feb 11, 2026
170,900.00
171,000.00
169,800.00
170,900.00
170,900.00
0.00%
0
0.00
Feb 10, 2026
170,400.00
171,000.00
169,800.00
170,900.00
170,900.00
+0.65%
4,998
0.90
Feb 09, 2026
170,000.00
171,700.00
169,200.00
169,800.00
169,800.00
+0.06%
6,023
1.09
Feb 06, 2026
171,600.00
171,600.00
169,600.00
169,700.00
169,700.00
-1.05%
4,737
0.86
Feb 05, 2026
171,500.00
172,200.00
170,100.00
171,500.00
171,500.00
+0.47%
6,871
1.26
Feb 04, 2026
169,800.00
171,400.00
168,700.00
170,700.00
170,700.00
+0.71%
8,036
1.49
Feb 03, 2026
169,300.00
170,700.00
168,600.00
169,500.00
169,500.00
+0.53%
6,998
1.31
Feb 02, 2026
168,000.00
170,100.00
167,800.00
168,600.00
168,600.00
+0.36%
6,447
1.21
Jan 30, 2026
170,100.00
170,500.00
168,000.00
168,000.00
168,000.00
-2.04%
11,576
2.21
Rows:
50