Advance Residence Investment Corporation(3269) Historical

52 Week High Feb 25, 2026

176,300 JPY

52 Week Low May 22, 2025

144,000 JPY

Yearly High Feb 25, 2026

176,300 JPY

Yearly Low Apr 28, 2026

160,000 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	160,100	161,500	160,000	161,300	+1,300	+0.81%	3,381

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	162,900	163,000	160,000	160,000	-2,300	-1.42%	6,184
Apr 27, 2026	162,100	162,400	161,500	162,300	+600	+0.37%	4,552
Apr 24, 2026	162,300	162,500	161,400	161,700	-200	-0.12%	3,856
Apr 23, 2026	160,600	162,100	160,400	161,900	+700	+0.43%	6,034
Apr 22, 2026	163,500	163,500	161,200	161,200	-2,400	-1.47%	5,042
Apr 21, 2026	164,600	164,600	163,200	163,600	-800	-0.49%	4,258
Apr 20, 2026	164,100	164,600	163,600	164,400	+700	+0.43%	4,140
Apr 17, 2026	164,400	164,600	163,200	163,700	-1,500	-0.91%	6,051
Apr 16, 2026	166,800	166,800	163,600	165,200	-1,500	-0.90%	6,628
Apr 15, 2026	166,500	167,400	165,800	166,700	+600	+0.36%	5,054
Apr 14, 2026	166,000	166,800	165,200	166,100	+1,600	+0.97%	3,653
Apr 13, 2026	164,600	165,300	163,800	164,500	-800	-0.48%	3,916
Apr 10, 2026	165,900	165,900	164,100	165,300	+100	+0.06%	6,204
Apr 9, 2026	167,800	168,000	164,700	165,200	-2,600	-1.55%	6,559
Apr 8, 2026	166,600	167,800	165,400	167,800	+2,300	+1.39%	5,718
Apr 7, 2026	165,500	166,900	165,000	165,500	+300	+0.18%	3,797
Apr 6, 2026	164,800	166,100	164,300	165,200	+600	+0.36%	2,678
Apr 3, 2026	162,300	164,600	162,100	164,600	+1,800	+1.11%	4,164
Apr 2, 2026	165,400	166,500	162,600	162,800	-2,200	-1.33%	6,054
Apr 1, 2026	163,000	165,000	163,000	165,000	+3,400	+2.10%	5,204