kabutan

Advance Residence Investment Corporation(3269) Historical

3269
TSE REIT
Advance Residence Investment Corporation
167,200
JPY
-900
(-0.54%)
Dec 5, 3:06 pm JST
1,081.29
USD
Dec 5, 1:06 am EST
Result
ー
PTS
outside of trading hours
167,260
Dec 5, 3:08 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 27, 2025
175,300 JPY
52 Week Low Feb 10, 2025
136,700 JPY
Yearly High Nov 27, 2025
175,300 JPY
Yearly Low Feb 10, 2025
136,700 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 168,000 168,000 166,900 167,200 -900 -0.54% 2,011

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 169,000 169,900 168,100 168,100 -1,500 -0.88% 4,615
Dec 3, 2025 170,500 170,900 169,600 169,600 -1,500 -0.88% 4,336
Dec 2, 2025 169,400 171,100 168,500 171,100 +1,800 +1.06% 6,669
Dec 1, 2025 171,200 172,800 169,300 169,300 -1,800 -1.05% 9,956
Nov 28, 2025 174,400 174,500 171,100 171,100 -3,300 -1.89% 8,039
Nov 27, 2025 172,800 175,300 172,400 174,400 +1,800 +1.04% 9,053
Nov 26, 2025 171,100 172,900 171,100 172,600 +1,700 +0.99% 4,910
Nov 25, 2025 169,400 172,400 168,600 170,900 +1,600 +0.95% 5,490
Nov 21, 2025 168,200 169,400 167,800 169,300 +1,300 +0.77% 6,241
Nov 20, 2025 167,900 169,700 167,600 168,000 +800 +0.48% 4,666
Nov 19, 2025 167,500 167,800 166,300 167,200 -200 -0.12% 4,469
Nov 18, 2025 169,800 170,000 167,200 167,400 -2,500 -1.47% 5,097
Nov 17, 2025 168,600 169,900 168,000 169,900 +1,500 +0.89% 4,600
Nov 14, 2025 168,700 169,800 168,000 168,400 -200 -0.12% 3,263
Nov 13, 2025 169,000 169,300 167,500 168,600 -300 -0.18% 2,701
Nov 12, 2025 169,200 170,700 168,700 168,900 -900 -0.53% 4,736
Nov 11, 2025 168,000 169,800 167,700 169,800 +1,900 +1.13% 3,272
Nov 10, 2025 168,400 169,500 167,700 167,900 +300 +0.18% 5,361
Nov 7, 2025 167,600 168,000 166,600 167,600 0 0.00% 4,210
Nov 6, 2025 167,500 167,600 166,500 167,600 +100 +0.06% 3,432