tiprankstipranks
Nippon Hotel & Residential Investment Corporation (JP:3472)
:3472
Japanese Market
3472
Nippon Hotel & Residential Investment Corporation
RESEARCH TOOLSreports

Nippon Hotel & Residential Investment Corporation (3472) 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
Jun 05, 2026
63,600.00
63,800.00
62,800.00
63,100.00
63,100.00
+0.48%
2,702
1.30
Jun 04, 2026
64,200.00
64,200.00
62,700.00
62,800.00
62,800.00
-2.03%
3,492
1.68
Jun 03, 2026
63,500.00
64,400.00
63,200.00
64,100.00
64,100.00
+1.10%
3,171
1.54
Jun 02, 2026
64,100.00
64,200.00
63,000.00
63,400.00
63,400.00
-0.78%
3,888
1.90
Jun 01, 2026
65,600.00
65,600.00
63,600.00
63,900.00
63,900.00
-3.03%
5,992
2.96
May 29, 2026
66,500.00
66,500.00
65,700.00
65,900.00
65,900.00
-0.60%
3,535
1.74
May 28, 2026
65,100.00
66,300.00
65,100.00
66,300.00
66,300.00
+0.67%
8,353
4.33
May 27, 2026
68,600.00
68,600.00
67,600.00
67,900.00
65,861.00
-0.29%
7,189
3.88
May 26, 2026
68,300.00
68,600.00
68,000.00
68,100.00
66,054.99
-0.29%
2,789
1.52
May 25, 2026
68,200.00
68,500.00
68,000.00
68,300.00
66,248.98
+0.59%
2,959
1.63
May 22, 2026
68,400.00
68,400.00
67,800.00
67,900.00
65,861.00
-0.15%
2,876
1.59
May 21, 2026
68,200.00
68,600.00
68,000.00
68,000.00
65,957.99
-0.15%
3,181
1.81
May 20, 2026
68,900.00
69,400.00
68,000.00
68,100.00
66,054.99
-0.87%
3,919
2.29
May 19, 2026
68,400.00
69,300.00
68,400.00
68,700.00
66,636.98
-0.29%
2,430
1.44
May 18, 2026
69,200.00
69,300.00
68,600.00
68,900.00
66,830.97
-0.29%
2,573
1.54
May 15, 2026
69,200.00
69,500.00
68,800.00
69,100.00
67,024.96
+0.29%
1,694
1.02
May 14, 2026
69,500.00
69,600.00
68,700.00
68,900.00
66,830.97
-0.72%
3,154
1.93
May 13, 2026
70,000.00
70,100.00
69,200.00
69,400.00
67,315.95
-0.86%
3,375
2.09
May 12, 2026
70,500.00
70,700.00
70,000.00
70,000.00
67,897.94
-1.13%
2,768
1.74
May 11, 2026
71,100.00
71,200.00
70,700.00
70,800.00
68,673.91
0.00%
1,489
0.95
May 08, 2026
71,200.00
71,200.00
70,800.00
70,800.00
68,673.91
0.00%
1,611
1.01
May 07, 2026
70,900.00
71,500.00
70,600.00
70,800.00
68,673.91
+0.43%
1,417
0.89
May 06, 2026
70,500.00
71,000.00
70,300.00
70,500.00
68,382.92
0.00%
0
0.00
May 05, 2026
70,500.00
71,000.00
70,300.00
70,500.00
68,382.92
0.00%
0
0.00
May 04, 2026
70,500.00
71,000.00
70,300.00
70,500.00
68,382.92
0.00%
0
0.00
May 01, 2026
70,800.00
71,000.00
70,300.00
70,500.00
68,382.92
-0.42%
1,498
0.90
Apr 30, 2026
71,200.00
71,300.00
70,600.00
70,800.00
68,673.91
-0.84%
1,647
0.99
Apr 29, 2026
71,400.00
71,600.00
71,000.00
71,400.00
69,255.90
0.00%
0
0.00
Apr 28, 2026
71,200.00
71,600.00
71,000.00
71,400.00
69,255.90
+0.28%
1,206
0.70
Apr 27, 2026
70,800.00
71,400.00
70,600.00
71,200.00
69,061.90
+0.56%
1,134
0.66
Apr 24, 2026
71,300.00
71,400.00
70,800.00
70,800.00
68,673.91
-0.84%
934
0.54
Apr 23, 2026
71,200.00
71,600.00
70,900.00
71,400.00
69,255.90
+0.71%
838
0.48
Apr 22, 2026
71,400.00
71,400.00
70,800.00
70,900.00
68,770.91
-0.70%
1,239
0.71
Apr 21, 2026
71,900.00
72,100.00
71,300.00
71,400.00
69,255.90
-0.70%
1,055
0.61
Apr 20, 2026
72,000.00
72,300.00
71,700.00
71,900.00
69,740.88
+0.70%
846
0.48
Apr 17, 2026
72,300.00
72,300.00
71,300.00
71,400.00
69,255.90
-1.11%
1,124
0.63
Apr 16, 2026
72,000.00
72,400.00
71,800.00
72,200.00
70,031.88
-0.14%
1,042
0.58
Apr 15, 2026
72,300.00
72,600.00
71,900.00
72,300.00
70,128.87
+0.56%
1,671
0.93
Apr 14, 2026
71,900.00
72,500.00
71,700.00
71,900.00
69,740.88
+0.42%
1,437
0.80
Apr 13, 2026
72,200.00
72,200.00
71,200.00
71,600.00
69,449.89
-0.56%
1,329
0.73
Apr 10, 2026
72,200.00
72,200.00
71,600.00
72,000.00
69,837.88
0.00%
784
0.43
Apr 09, 2026
72,900.00
72,900.00
71,800.00
72,000.00
69,837.88
-1.37%
1,487
0.82
Apr 08, 2026
71,900.00
73,000.00
71,700.00
73,000.00
70,807.85
+2.53%
1,901
1.05
Apr 07, 2026
71,300.00
71,600.00
71,000.00
71,200.00
69,061.90
+0.14%
868
0.47
Apr 06, 2026
70,800.00
71,500.00
70,400.00
71,100.00
68,964.91
+0.28%
1,434
0.76
Apr 03, 2026
70,300.00
70,900.00
70,100.00
70,900.00
68,770.91
+1.29%
1,556
0.82
Apr 02, 2026
71,000.00
71,100.00
69,500.00
70,000.00
67,897.94
-0.85%
2,511
1.34
Apr 01, 2026
69,700.00
70,600.00
69,600.00
70,600.00
68,479.92
+3.22%
2,487
1.35
Mar 31, 2026
68,800.00
69,200.00
68,400.00
68,400.00
66,345.98
-0.15%
1,843
1.02
Mar 30, 2026
69,900.00
69,900.00
68,400.00
68,500.00
66,442.98
-2.84%
4,738
2.73
Rows:
50