Advance Residence Investment Corporation(3269) Historical

52 Week High Jan 19, 2026

176,100 JPY

52 Week Low Feb 10, 2025

136,700 JPY

Yearly High Jan 19, 2026

176,100 JPY

Yearly Low Feb 10, 2025

136,700 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	168,100	171,500	167,600	171,500	-500	-0.29%	12,402

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	168,800	172,000	168,500	172,000	+2,600	+1.53%	14,885
Jan 27, 2026	169,700	169,800	168,200	169,400	-1,100	-0.65%	6,122
Jan 26, 2026	171,200	171,400	169,700	170,500	-800	-0.47%	7,763
Jan 23, 2026	173,000	173,400	171,200	171,300	+400	+0.23%	8,109
Jan 22, 2026	169,900	172,100	169,700	170,900	+1,000	+0.59%	7,590
Jan 21, 2026	172,000	172,500	169,600	169,900	-2,800	-1.62%	8,932
Jan 20, 2026	174,100	174,300	172,500	172,700	-1,000	-0.58%	5,567
Jan 19, 2026	175,900	176,100	173,300	173,700	-1,600	-0.91%	4,824
Jan 16, 2026	174,500	175,300	174,300	175,300	+600	+0.34%	6,894
Jan 15, 2026	174,400	174,700	173,600	174,700	+600	+0.34%	5,561
Jan 14, 2026	174,300	174,900	173,600	174,100	-200	-0.11%	5,717
Jan 13, 2026	174,300	174,400	172,600	174,300	+1,100	+0.64%	5,407
Jan 9, 2026	174,000	174,500	172,800	173,200	-800	-0.46%	4,011
Jan 8, 2026	174,600	174,600	173,300	174,000	-800	-0.46%	5,042
Jan 7, 2026	174,400	175,000	173,300	174,800	+400	+0.23%	4,669
Jan 6, 2026	173,500	174,500	172,400	174,400	+1,700	+0.98%	4,639
Jan 5, 2026	172,900	173,200	170,900	172,700	+1,300	+0.76%	5,999
Dec 30, 2025	173,600	174,300	171,400	171,400	-1,400	-0.81%	5,252
Dec 29, 2025	172,800	173,000	171,400	172,800	+300	+0.17%	4,548
Dec 26, 2025	173,200	173,800	170,700	172,500	-1,600	-0.92%	6,549