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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	162,100	163,000	160,000	161,300	-400	-0.25%	14,117

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	164,100	164,600	160,400	161,700	-2,000	-1.22%	23,330
Apr 17, 2026	164,600	167,400	163,200	163,700	-1,600	-0.97%	25,302
Apr 10, 2026	164,800	168,000	164,100	165,300	+700	+0.43%	24,956
Apr 3, 2026	162,700	166,500	161,600	164,600	-200	-0.12%	31,546
Mar 27, 2026	170,000	170,200	164,200	164,800	-6,100	-3.57%	36,113
Mar 19, 2026	167,600	172,300	167,200	170,900	+3,000	+1.79%	22,913
Mar 13, 2026	168,300	171,000	167,100	167,900	-3,100	-1.81%	38,533
Mar 6, 2026	172,000	173,800	168,800	171,000	-1,000	-0.58%	39,507
Feb 27, 2026	171,600	176,300	170,800	172,000	+1,800	+1.06%	38,944
Feb 20, 2026	169,100	170,800	168,000	170,200	+1,900	+1.13%	32,205
Feb 13, 2026	170,000	171,700	168,100	168,300	-1,400	-0.82%	25,789
Feb 6, 2026	168,000	172,200	167,800	169,700	+1,700	+1.01%	33,089
Jan 30, 2026	171,200	172,000	167,600	168,000	-3,300	-1.93%	52,748
Jan 23, 2026	175,900	176,100	169,600	171,300	-4,000	-2.28%	35,022
Jan 16, 2026	174,300	175,300	172,600	175,300	+2,100	+1.21%	23,579
Jan 9, 2026	172,900	175,000	170,900	173,200	+1,800	+1.05%	24,360
Dec 30, 2025	172,800	174,300	171,400	171,400	-1,100	-0.64%	9,800
Dec 26, 2025	172,200	174,100	170,100	172,500	+1,000	+0.58%	19,331
Dec 19, 2025	169,100	172,400	168,600	171,500	+2,800	+1.66%	28,094
Dec 12, 2025	167,000	169,700	164,700	168,700	+1,800	+1.08%	28,102