Advance Residence Investment Corporation(3269) Historical

52 Week High Feb 25, 2026

176,300 JPY

52 Week Low Apr 7, 2025

138,600 JPY

Yearly High Feb 25, 2026

176,300 JPY

Yearly Low Feb 10, 2025

136,700 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	167,600	168,300	167,200	168,100	+200	+0.12%	545

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	167,500	169,500	167,100	167,900	-300	-0.18%	9,467
Mar 12, 2026	168,500	168,800	167,400	168,200	-1,500	-0.88%	6,566
Mar 11, 2026	169,000	170,200	168,300	169,700	+900	+0.53%	6,129
Mar 10, 2026	170,200	170,500	168,100	168,800	-800	-0.47%	8,654
Mar 9, 2026	168,300	171,000	168,300	169,600	-1,400	-0.82%	7,717
Mar 6, 2026	171,400	172,000	170,500	171,000	-1,800	-1.04%	7,566
Mar 5, 2026	172,000	173,000	171,700	172,800	+3,600	+2.13%	8,261
Mar 4, 2026	170,300	170,800	168,800	169,200	-1,900	-1.11%	10,929
Mar 3, 2026	172,100	172,100	170,200	171,100	-2,700	-1.55%	6,801
Mar 2, 2026	172,000	173,800	170,900	173,800	+1,800	+1.05%	5,950
Feb 27, 2026	175,000	175,000	172,000	172,000	-3,500	-1.99%	7,008
Feb 26, 2026	175,800	176,300	174,600	175,500	-300	-0.17%	8,162
Feb 25, 2026	173,400	176,300	172,100	175,800	+2,400	+1.38%	15,302
Feb 24, 2026	171,600	173,400	170,800	173,400	+3,200	+1.88%	8,472
Feb 20, 2026	170,100	170,800	169,400	170,200	+100	+0.06%	11,596
Feb 19, 2026	169,700	170,200	168,600	170,100	+200	+0.12%	4,825
Feb 18, 2026	168,100	170,300	168,100	169,900	+800	+0.47%	6,781
Feb 17, 2026	170,400	170,400	168,000	169,100	-1,200	-0.70%	3,242
Feb 16, 2026	169,100	170,300	168,000	170,300	+2,000	+1.19%	5,761
Feb 13, 2026	169,500	170,200	168,100	168,300	-1,500	-0.88%	9,417