Advance Residence Investment Corporation(3269) Historical

52 Week High Jan 19, 2026

176,100 JPY

52 Week Low Feb 10, 2025

136,700 JPY

Yearly High Jan 19, 2026

176,100 JPY

Yearly Low Feb 10, 2025

136,700 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	171,200	172,000	167,600	171,500	+200	+0.12%	53,574

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	171,200	172,800	166,900	166,900	-4,200	-2.45%	30,230
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