tiprankstipranks
Advance Residence Investment Corporation (JP:3269)
:3269
Japanese Market
3269
Advance Residence Investment
RESEARCH TOOLSreports
Want to see JP:3269 full AI Analyst Report?

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
May 22, 2026
155,600.00
156,200.00
154,800.00
155,000.00
155,000.00
-0.19%
7,396
1.21
May 21, 2026
156,000.00
156,200.00
154,800.00
155,300.00
155,300.00
-0.06%
6,703
1.11
May 20, 2026
157,900.00
158,200.00
155,000.00
155,400.00
155,400.00
-1.02%
9,442
1.56
May 19, 2026
157,000.00
157,700.00
155,400.00
157,000.00
157,000.00
-0.44%
7,553
1.26
May 18, 2026
157,500.00
157,700.00
156,000.00
157,700.00
157,700.00
+0.13%
10,531
1.77
May 15, 2026
157,500.00
158,100.00
156,600.00
157,500.00
157,500.00
-0.32%
8,215
1.40
May 14, 2026
158,500.00
158,700.00
156,600.00
158,000.00
158,000.00
0.00%
4,877
0.83
May 13, 2026
159,300.00
159,300.00
158,000.00
158,000.00
158,000.00
-0.75%
4,778
0.80
May 12, 2026
161,000.00
161,100.00
158,800.00
159,200.00
159,200.00
-1.00%
4,658
0.78
May 11, 2026
160,100.00
161,100.00
160,000.00
160,800.00
160,800.00
+0.56%
5,297
0.90
May 08, 2026
162,400.00
162,600.00
159,600.00
159,900.00
159,900.00
-1.54%
9,273
1.59
May 07, 2026
161,500.00
162,900.00
161,100.00
162,400.00
162,400.00
+0.87%
8,474
1.47
May 06, 2026
162,400.00
162,400.00
160,400.00
161,000.00
161,000.00
0.00%
0
0.00
May 05, 2026
162,400.00
162,400.00
160,400.00
161,000.00
161,000.00
0.00%
0
0.00
May 04, 2026
162,400.00
162,400.00
160,400.00
161,000.00
161,000.00
0.00%
0
0.00
May 01, 2026
162,400.00
162,400.00
160,400.00
161,000.00
161,000.00
-0.25%
5,875
0.96
Apr 30, 2026
160,100.00
161,600.00
160,000.00
161,400.00
161,400.00
+0.88%
8,233
1.35
Apr 29, 2026
160,000.00
163,000.00
160,000.00
160,000.00
160,000.00
0.00%
0
0.00
Apr 28, 2026
162,900.00
163,000.00
160,000.00
160,000.00
160,000.00
-1.42%
6,184
0.97
Apr 27, 2026
162,100.00
162,400.00
161,500.00
162,300.00
162,300.00
+0.37%
4,552
0.70
Apr 24, 2026
162,300.00
162,500.00
161,400.00
161,700.00
161,700.00
-0.12%
3,856
0.59
Apr 23, 2026
160,600.00
162,100.00
160,400.00
161,900.00
161,900.00
+0.43%
6,034
0.92
Apr 22, 2026
163,500.00
163,500.00
161,200.00
161,200.00
161,200.00
-1.47%
5,042
0.76
Apr 21, 2026
164,600.00
164,600.00
163,200.00
163,600.00
163,600.00
-0.49%
4,258
0.64
Apr 20, 2026
164,100.00
164,600.00
163,600.00
164,400.00
164,400.00
+0.43%
4,140
0.61
Apr 17, 2026
164,400.00
164,600.00
163,200.00
163,700.00
163,700.00
-0.91%
6,051
0.90
Apr 16, 2026
166,800.00
166,800.00
163,600.00
165,200.00
165,200.00
-0.90%
6,628
0.98
Apr 15, 2026
166,500.00
167,400.00
165,800.00
166,700.00
166,700.00
+0.36%
5,054
0.75
Apr 14, 2026
166,000.00
166,800.00
165,200.00
166,100.00
166,100.00
+0.97%
3,653
0.54
Apr 13, 2026
164,600.00
165,300.00
163,800.00
164,500.00
164,500.00
-0.48%
3,916
0.57
Apr 10, 2026
165,900.00
165,900.00
164,100.00
165,300.00
165,300.00
+0.06%
6,204
0.91
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
Rows:
50