Advertisement
Advertisement
Advance Residence Investment Corporation (3269.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 320,000.00 | 321,500.00 | 319,000.00 | 321,000.00 | 321,000.00 | 2,147 |
| Feb 02, 2023 | 319,500.00 | 321,500.00 | 317,000.00 | 319,000.00 | 319,000.00 | 2,351 |
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | 326,500.00 | 327,000.00 | 317,500.00 | 317,500.00 | 317,500.00 | 3,629 |
| Jan 30, 2023 | 322,500.00 | 325,000.00 | 321,500.00 | 325,000.00 | 325,000.00 | 3,984 |
| Jan 27, 2023 | 328,000.00 | 330,500.00 | 326,500.00 | 329,000.00 | 329,000.00 | 5,479 |
| Jan 26, 2023 | 327,500.00 | 327,500.00 | 323,000.00 | 324,500.00 | 324,500.00 | 2,175 |
| Jan 25, 2023 | 330,000.00 | 331,000.00 | 325,000.00 | 326,500.00 | 326,500.00 | 1,921 |
| Jan 24, 2023 | 326,500.00 | 329,000.00 | 325,000.00 | 329,000.00 | 329,000.00 | 2,329 |
| Jan 23, 2023 | 321,500.00 | 326,000.00 | 321,500.00 | 325,000.00 | 325,000.00 | 2,859 |
| Jan 20, 2023 | 318,500.00 | 322,500.00 | 317,500.00 | 321,000.00 | 321,000.00 | 4,515 |
| Jan 19, 2023 | 323,000.00 | 324,000.00 | 319,000.00 | 320,000.00 | 320,000.00 | 6,908 |
| Jan 18, 2023 | 330,000.00 | 332,500.00 | 321,000.00 | 324,500.00 | 324,500.00 | 9,767 |
| Jan 17, 2023 | 333,000.00 | 333,000.00 | 328,500.00 | 329,000.00 | 329,000.00 | 4,489 |
| Jan 16, 2023 | 333,500.00 | 337,000.00 | 333,000.00 | 334,500.00 | 334,500.00 | 4,536 |
| Jan 13, 2023 | 338,000.00 | 339,500.00 | 334,500.00 | 334,500.00 | 334,500.00 | 3,936 |
| Jan 12, 2023 | 336,500.00 | 339,000.00 | 333,500.00 | 339,000.00 | 339,000.00 | 2,289 |
| Jan 11, 2023 | 337,000.00 | 339,000.00 | 335,000.00 | 337,500.00 | 337,500.00 | 2,743 |
| Jan 10, 2023 | 332,500.00 | 338,000.00 | 332,500.00 | 336,500.00 | 336,500.00 | 3,083 |
| Jan 06, 2023 | 331,500.00 | 334,500.00 | 328,000.00 | 333,000.00 | 333,000.00 | 3,522 |
| Jan 05, 2023 | 336,000.00 | 337,500.00 | 329,500.00 | 333,000.00 | 333,000.00 | 4,786 |
| Jan 04, 2023 | 337,500.00 | 338,000.00 | 334,000.00 | 337,000.00 | 337,000.00 | 2,251 |
| Dec 30, 2022 | 338,500.00 | 340,000.00 | 338,000.00 | 339,000.00 | 339,000.00 | 2,589 |
| Dec 29, 2022 | 337,500.00 | 339,000.00 | 334,000.00 | 338,000.00 | 338,000.00 | 2,417 |
| Dec 28, 2022 | 334,000.00 | 338,000.00 | 332,000.00 | 337,500.00 | 337,500.00 | 2,582 |
| Dec 27, 2022 | 330,500.00 | 335,000.00 | 330,000.00 | 335,000.00 | 335,000.00 | 1,842 |
| Dec 26, 2022 | 332,000.00 | 333,500.00 | 327,500.00 | 330,000.00 | 330,000.00 | 2,190 |
| Dec 23, 2022 | 335,500.00 | 335,500.00 | 329,000.00 | 331,000.00 | 331,000.00 | 2,724 |
| Dec 22, 2022 | 330,000.00 | 336,000.00 | 328,000.00 | 334,000.00 | 334,000.00 | 3,907 |
| Dec 21, 2022 | 325,000.00 | 333,500.00 | 323,000.00 | 329,500.00 | 329,500.00 | 5,252 |
| Dec 20, 2022 | 341,000.00 | 341,500.00 | 314,000.00 | 320,000.00 | 320,000.00 | 9,101 |
| Dec 19, 2022 | 346,500.00 | 346,500.00 | 340,500.00 | 341,500.00 | 341,500.00 | 2,870 |
| Dec 16, 2022 | 342,500.00 | 348,000.00 | 341,500.00 | 348,000.00 | 348,000.00 | 7,399 |
| Dec 15, 2022 | 342,000.00 | 343,500.00 | 340,000.00 | 343,500.00 | 343,500.00 | 2,648 |
| Dec 14, 2022 | 340,500.00 | 342,500.00 | 338,500.00 | 342,000.00 | 342,000.00 | 5,224 |
| Dec 13, 2022 | 343,500.00 | 343,500.00 | 339,500.00 | 341,000.00 | 341,000.00 | 2,558 |
| Dec 12, 2022 | 343,000.00 | 346,500.00 | 341,500.00 | 343,500.00 | 343,500.00 | 3,124 |
| Dec 09, 2022 | 343,000.00 | 344,500.00 | 339,500.00 | 344,000.00 | 344,000.00 | 6,094 |
| Dec 08, 2022 | 338,500.00 | 340,000.00 | 333,500.00 | 339,000.00 | 339,000.00 | 3,492 |
| Dec 07, 2022 | 340,000.00 | 342,500.00 | 339,000.00 | 340,000.00 | 340,000.00 | 3,296 |
| Dec 06, 2022 | 337,500.00 | 341,000.00 | 336,500.00 | 340,000.00 | 340,000.00 | 1,917 |
| Dec 05, 2022 | 338,000.00 | 338,500.00 | 334,000.00 | 336,500.00 | 336,500.00 | 1,791 |
| Dec 02, 2022 | 344,000.00 | 344,000.00 | 337,000.00 | 338,500.00 | 338,500.00 | 2,936 |
| Dec 01, 2022 | 344,000.00 | 345,500.00 | 336,000.00 | 338,500.00 | 338,500.00 | 3,632 |
| Nov 30, 2022 | 344,000.00 | 345,000.00 | 341,500.00 | 344,000.00 | 344,000.00 | 4,727 |
| Nov 29, 2022 | 349,500.00 | 351,000.00 | 344,500.00 | 345,500.00 | 345,500.00 | 2,062 |
| Nov 28, 2022 | 345,000.00 | 348,500.00 | 343,500.00 | 348,500.00 | 348,500.00 | 4,177 |
| Nov 25, 2022 | 342,500.00 | 346,000.00 | 341,000.00 | 343,500.00 | 343,500.00 | 2,777 |
| Nov 24, 2022 | 343,500.00 | 345,000.00 | 341,000.00 | 342,500.00 | 342,500.00 | 2,750 |
| Nov 22, 2022 | 346,500.00 | 346,500.00 | 338,500.00 | 341,500.00 | 341,500.00 | 2,126 |
| Nov 21, 2022 | 343,000.00 | 348,000.00 | 342,500.00 | 345,500.00 | 345,500.00 | 2,655 |
| Nov 18, 2022 | 343,500.00 | 343,500.00 | 339,500.00 | 342,500.00 | 342,500.00 | 1,737 |
| Nov 17, 2022 | 342,000.00 | 343,500.00 | 340,000.00 | 343,000.00 | 343,000.00 | 2,138 |
| Nov 16, 2022 | 341,500.00 | 343,000.00 | 339,500.00 | 341,500.00 | 341,500.00 | 1,623 |
| Nov 15, 2022 | 341,000.00 | 344,000.00 | 340,000.00 | 342,000.00 | 342,000.00 | 2,726 |
| Nov 14, 2022 | 343,500.00 | 343,500.00 | 337,000.00 | 341,000.00 | 341,000.00 | 4,089 |
| Nov 11, 2022 | 347,000.00 | 347,500.00 | 341,000.00 | 343,500.00 | 343,500.00 | 2,975 |
| Nov 10, 2022 | 336,500.00 | 339,000.00 | 335,500.00 | 337,000.00 | 337,000.00 | 1,733 |
| Nov 09, 2022 | 337,500.00 | 338,500.00 | 335,500.00 | 336,000.00 | 336,000.00 | 1,920 |
| Nov 08, 2022 | 334,500.00 | 338,000.00 | 334,500.00 | 338,000.00 | 338,000.00 | 1,272 |
| Nov 07, 2022 | 338,000.00 | 339,500.00 | 331,000.00 | 333,500.00 | 333,500.00 | 2,580 |
| Nov 04, 2022 | 338,500.00 | 339,500.00 | 335,500.00 | 336,000.00 | 336,000.00 | 5,453 |
| Nov 02, 2022 | 346,500.00 | 346,500.00 | 339,000.00 | 340,000.00 | 340,000.00 | 5,608 |
| Nov 01, 2022 | 345,500.00 | 347,500.00 | 341,000.00 | 345,000.00 | 345,000.00 | 6,907 |
| Oct 31, 2022 | 349,000.00 | 349,500.00 | 343,000.00 | 346,000.00 | 346,000.00 | 6,041 |
| Oct 28, 2022 | 345,000.00 | 350,500.00 | 344,000.00 | 348,500.00 | 348,500.00 | 4,078 |
| Oct 27, 2022 | 340,000.00 | 347,500.00 | 338,000.00 | 346,500.00 | 346,500.00 | 4,899 |
| Oct 26, 2022 | 331,000.00 | 341,500.00 | 330,000.00 | 341,000.00 | 341,000.00 | 5,229 |
| Oct 25, 2022 | 329,000.00 | 331,000.00 | 327,000.00 | 329,000.00 | 329,000.00 | 2,968 |
| Oct 24, 2022 | 329,500.00 | 330,000.00 | 326,000.00 | 328,500.00 | 328,500.00 | 1,731 |
| Oct 21, 2022 | 329,000.00 | 331,500.00 | 327,000.00 | 329,000.00 | 329,000.00 | 3,556 |
| Oct 20, 2022 | 332,000.00 | 332,000.00 | 328,500.00 | 330,000.00 | 330,000.00 | 4,395 |
| Oct 19, 2022 | 334,000.00 | 334,500.00 | 330,500.00 | 332,000.00 | 332,000.00 | 3,683 |
| Oct 18, 2022 | 337,500.00 | 339,000.00 | 333,000.00 | 334,500.00 | 334,500.00 | 3,706 |
| Oct 17, 2022 | 337,000.00 | 338,500.00 | 334,500.00 | 336,500.00 | 336,500.00 | 2,892 |
| Oct 14, 2022 | 338,000.00 | 341,500.00 | 337,500.00 | 338,000.00 | 338,000.00 | 3,851 |
| Oct 13, 2022 | 340,500.00 | 342,000.00 | 336,500.00 | 336,500.00 | 336,500.00 | 2,561 |
| Oct 12, 2022 | 343,500.00 | 344,500.00 | 341,000.00 | 341,500.00 | 341,500.00 | 2,529 |
| Oct 11, 2022 | 345,500.00 | 345,500.00 | 343,000.00 | 343,000.00 | 343,000.00 | 2,588 |
| Oct 07, 2022 | 344,000.00 | 348,500.00 | 342,500.00 | 348,000.00 | 348,000.00 | 4,436 |
| Oct 06, 2022 | 351,500.00 | 353,000.00 | 347,500.00 | 349,500.00 | 349,500.00 | 3,059 |
| Oct 05, 2022 | 359,500.00 | 360,500.00 | 351,500.00 | 352,500.00 | 352,500.00 | 3,671 |
| Oct 04, 2022 | 357,500.00 | 361,000.00 | 357,500.00 | 359,500.00 | 359,500.00 | 2,673 |
| Oct 03, 2022 | 358,500.00 | 359,500.00 | 351,500.00 | 355,500.00 | 355,500.00 | 4,559 |
| Sep 30, 2022 | 352,000.00 | 357,500.00 | 347,500.00 | 354,500.00 | 354,500.00 | 5,354 |
| Sep 29, 2022 | 352,000.00 | 356,000.00 | 352,000.00 | 353,000.00 | 353,000.00 | 3,314 |
| Sep 28, 2022 | 352,000.00 | 354,500.00 | 344,500.00 | 347,000.00 | 347,000.00 | 5,412 |
| Sep 27, 2022 | 354,500.00 | 358,500.00 | 351,500.00 | 352,500.00 | 352,500.00 | 4,638 |
| Sep 26, 2022 | 359,500.00 | 359,500.00 | 353,500.00 | 354,000.00 | 354,000.00 | 5,300 |
| Sep 22, 2022 | 359,000.00 | 362,000.00 | 356,000.00 | 361,000.00 | 361,000.00 | 2,828 |
| Sep 21, 2022 | 363,000.00 | 364,500.00 | 360,500.00 | 361,500.00 | 361,500.00 | 2,346 |
| Sep 20, 2022 | 368,500.00 | 368,500.00 | 361,000.00 | 363,000.00 | 363,000.00 | 2,553 |
| Sep 16, 2022 | 359,000.00 | 366,500.00 | 359,000.00 | 365,000.00 | 365,000.00 | 4,726 |
| Sep 15, 2022 | 360,500.00 | 364,500.00 | 358,500.00 | 358,500.00 | 358,500.00 | 4,009 |
| Sep 14, 2022 | 364,000.00 | 364,500.00 | 360,500.00 | 361,500.00 | 361,500.00 | 1,494 |
| Sep 13, 2022 | 368,000.00 | 368,000.00 | 363,000.00 | 364,500.00 | 364,500.00 | 2,010 |
| Sep 12, 2022 | 368,000.00 | 368,000.00 | 364,500.00 | 366,000.00 | 366,000.00 | 1,243 |
| Sep 09, 2022 | 364,000.00 | 368,500.00 | 364,000.00 | 367,000.00 | 367,000.00 | 3,588 |
| Sep 08, 2022 | 366,500.00 | 367,000.00 | 364,000.00 | 364,500.00 | 364,500.00 | 1,858 |
| Sep 07, 2022 | 366,500.00 | 367,000.00 | 364,000.00 | 365,500.00 | 365,500.00 | 1,333 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
