kabutan

Advance Residence Investment Corporation(3269) Historical

3269
TSE REIT
Advance Residence Investment Corporation
167,600
JPY
-500
(-0.30%)
Dec 5, 2:24 pm JST
1,083.17
USD
Dec 5, 12:26 am EST
Result
ー
PTS
outside of trading hours
167,690
Dec 5, 2:26 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 171,200 172,800 166,900 167,600 -3,500 -2.05% 27,120

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 169,400 175,300 168,600 171,100 +1,800 +1.06% 27,492
Nov 21, 2025 168,600 170,000 166,300 169,300 +900 +0.53% 25,073
Nov 14, 2025 168,400 170,700 167,500 168,400 +800 +0.48% 19,333
Nov 7, 2025 167,300 168,900 166,100 167,600 +800 +0.48% 18,631
Oct 31, 2025 170,100 170,200 164,900 166,800 -2,000 -1.18% 24,650
Oct 24, 2025 166,400 170,300 165,600 168,800 +2,800 +1.69% 25,637
Oct 17, 2025 163,800 166,400 162,900 166,000 +1,600 +0.97% 20,684
Oct 10, 2025 163,700 166,200 162,700 164,400 +1,300 +0.80% 20,048
Oct 3, 2025 169,800 169,800 161,800 163,100 -6,800 -4.00% 34,544
Sep 26, 2025 166,400 170,600 166,400 169,900 +3,200 +1.92% 25,488
Sep 19, 2025 166,700 170,500 165,700 166,700 0 0.00% 34,556
Sep 12, 2025 162,700 166,800 162,300 166,700 +4,600 +2.84% 29,569
Sep 5, 2025 163,400 165,900 160,700 162,100 -900 -0.55% 25,636
Aug 29, 2025 164,500 164,900 162,200 163,000 -1,400 -0.85% 28,426
Aug 22, 2025 160,000 164,400 159,600 164,400 +4,300 +2.69% 30,794
Aug 15, 2025 161,800 162,300 159,700 160,100 -300 -0.19% 25,045
Aug 8, 2025 156,500 162,100 156,000 160,400 +3,800 +2.43% 28,039
Aug 1, 2025 155,400 159,300 155,300 156,600 +1,400 +0.90% 72,961
Jul 25, 2025 154,800 155,700 153,400 155,200 +900 +0.58% 17,994
Jul 18, 2025 154,500 155,500 154,100 154,300 +600 +0.39% 25,569