Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Advance Residence Investment Corporation (3269.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
321,000.00+2,000.00 (+0.63%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023320,000.00321,500.00319,000.00321,000.00321,000.002,147
Feb 02, 2023319,500.00321,500.00317,000.00319,000.00319,000.002,351
Feb 01, 2023------
Jan 31, 2023326,500.00327,000.00317,500.00317,500.00317,500.003,629
Jan 30, 2023322,500.00325,000.00321,500.00325,000.00325,000.003,984
Jan 27, 2023328,000.00330,500.00326,500.00329,000.00329,000.005,479
Jan 26, 2023327,500.00327,500.00323,000.00324,500.00324,500.002,175
Jan 25, 2023330,000.00331,000.00325,000.00326,500.00326,500.001,921
Jan 24, 2023326,500.00329,000.00325,000.00329,000.00329,000.002,329
Jan 23, 2023321,500.00326,000.00321,500.00325,000.00325,000.002,859
Jan 20, 2023318,500.00322,500.00317,500.00321,000.00321,000.004,515
Jan 19, 2023323,000.00324,000.00319,000.00320,000.00320,000.006,908
Jan 18, 2023330,000.00332,500.00321,000.00324,500.00324,500.009,767
Jan 17, 2023333,000.00333,000.00328,500.00329,000.00329,000.004,489
Jan 16, 2023333,500.00337,000.00333,000.00334,500.00334,500.004,536
Jan 13, 2023338,000.00339,500.00334,500.00334,500.00334,500.003,936
Jan 12, 2023336,500.00339,000.00333,500.00339,000.00339,000.002,289
Jan 11, 2023337,000.00339,000.00335,000.00337,500.00337,500.002,743
Jan 10, 2023332,500.00338,000.00332,500.00336,500.00336,500.003,083
Jan 06, 2023331,500.00334,500.00328,000.00333,000.00333,000.003,522
Jan 05, 2023336,000.00337,500.00329,500.00333,000.00333,000.004,786
Jan 04, 2023337,500.00338,000.00334,000.00337,000.00337,000.002,251
Dec 30, 2022338,500.00340,000.00338,000.00339,000.00339,000.002,589
Dec 29, 2022337,500.00339,000.00334,000.00338,000.00338,000.002,417
Dec 28, 2022334,000.00338,000.00332,000.00337,500.00337,500.002,582
Dec 27, 2022330,500.00335,000.00330,000.00335,000.00335,000.001,842
Dec 26, 2022332,000.00333,500.00327,500.00330,000.00330,000.002,190
Dec 23, 2022335,500.00335,500.00329,000.00331,000.00331,000.002,724
Dec 22, 2022330,000.00336,000.00328,000.00334,000.00334,000.003,907
Dec 21, 2022325,000.00333,500.00323,000.00329,500.00329,500.005,252
Dec 20, 2022341,000.00341,500.00314,000.00320,000.00320,000.009,101
Dec 19, 2022346,500.00346,500.00340,500.00341,500.00341,500.002,870
Dec 16, 2022342,500.00348,000.00341,500.00348,000.00348,000.007,399
Dec 15, 2022342,000.00343,500.00340,000.00343,500.00343,500.002,648
Dec 14, 2022340,500.00342,500.00338,500.00342,000.00342,000.005,224
Dec 13, 2022343,500.00343,500.00339,500.00341,000.00341,000.002,558
Dec 12, 2022343,000.00346,500.00341,500.00343,500.00343,500.003,124
Dec 09, 2022343,000.00344,500.00339,500.00344,000.00344,000.006,094
Dec 08, 2022338,500.00340,000.00333,500.00339,000.00339,000.003,492
Dec 07, 2022340,000.00342,500.00339,000.00340,000.00340,000.003,296
Dec 06, 2022337,500.00341,000.00336,500.00340,000.00340,000.001,917
Dec 05, 2022338,000.00338,500.00334,000.00336,500.00336,500.001,791
Dec 02, 2022344,000.00344,000.00337,000.00338,500.00338,500.002,936
Dec 01, 2022344,000.00345,500.00336,000.00338,500.00338,500.003,632
Nov 30, 2022344,000.00345,000.00341,500.00344,000.00344,000.004,727
Nov 29, 2022349,500.00351,000.00344,500.00345,500.00345,500.002,062
Nov 28, 2022345,000.00348,500.00343,500.00348,500.00348,500.004,177
Nov 25, 2022342,500.00346,000.00341,000.00343,500.00343,500.002,777
Nov 24, 2022343,500.00345,000.00341,000.00342,500.00342,500.002,750
Nov 22, 2022346,500.00346,500.00338,500.00341,500.00341,500.002,126
Nov 21, 2022343,000.00348,000.00342,500.00345,500.00345,500.002,655
Nov 18, 2022343,500.00343,500.00339,500.00342,500.00342,500.001,737
Nov 17, 2022342,000.00343,500.00340,000.00343,000.00343,000.002,138
Nov 16, 2022341,500.00343,000.00339,500.00341,500.00341,500.001,623
Nov 15, 2022341,000.00344,000.00340,000.00342,000.00342,000.002,726
Nov 14, 2022343,500.00343,500.00337,000.00341,000.00341,000.004,089
Nov 11, 2022347,000.00347,500.00341,000.00343,500.00343,500.002,975
Nov 10, 2022336,500.00339,000.00335,500.00337,000.00337,000.001,733
Nov 09, 2022337,500.00338,500.00335,500.00336,000.00336,000.001,920
Nov 08, 2022334,500.00338,000.00334,500.00338,000.00338,000.001,272
Nov 07, 2022338,000.00339,500.00331,000.00333,500.00333,500.002,580
Nov 04, 2022338,500.00339,500.00335,500.00336,000.00336,000.005,453
Nov 02, 2022346,500.00346,500.00339,000.00340,000.00340,000.005,608
Nov 01, 2022345,500.00347,500.00341,000.00345,000.00345,000.006,907
Oct 31, 2022349,000.00349,500.00343,000.00346,000.00346,000.006,041
Oct 28, 2022345,000.00350,500.00344,000.00348,500.00348,500.004,078
Oct 27, 2022340,000.00347,500.00338,000.00346,500.00346,500.004,899
Oct 26, 2022331,000.00341,500.00330,000.00341,000.00341,000.005,229
Oct 25, 2022329,000.00331,000.00327,000.00329,000.00329,000.002,968
Oct 24, 2022329,500.00330,000.00326,000.00328,500.00328,500.001,731
Oct 21, 2022329,000.00331,500.00327,000.00329,000.00329,000.003,556
Oct 20, 2022332,000.00332,000.00328,500.00330,000.00330,000.004,395
Oct 19, 2022334,000.00334,500.00330,500.00332,000.00332,000.003,683
Oct 18, 2022337,500.00339,000.00333,000.00334,500.00334,500.003,706
Oct 17, 2022337,000.00338,500.00334,500.00336,500.00336,500.002,892
Oct 14, 2022338,000.00341,500.00337,500.00338,000.00338,000.003,851
Oct 13, 2022340,500.00342,000.00336,500.00336,500.00336,500.002,561
Oct 12, 2022343,500.00344,500.00341,000.00341,500.00341,500.002,529
Oct 11, 2022345,500.00345,500.00343,000.00343,000.00343,000.002,588
Oct 07, 2022344,000.00348,500.00342,500.00348,000.00348,000.004,436
Oct 06, 2022351,500.00353,000.00347,500.00349,500.00349,500.003,059
Oct 05, 2022359,500.00360,500.00351,500.00352,500.00352,500.003,671
Oct 04, 2022357,500.00361,000.00357,500.00359,500.00359,500.002,673
Oct 03, 2022358,500.00359,500.00351,500.00355,500.00355,500.004,559
Sep 30, 2022352,000.00357,500.00347,500.00354,500.00354,500.005,354
Sep 29, 2022352,000.00356,000.00352,000.00353,000.00353,000.003,314
Sep 28, 2022352,000.00354,500.00344,500.00347,000.00347,000.005,412
Sep 27, 2022354,500.00358,500.00351,500.00352,500.00352,500.004,638
Sep 26, 2022359,500.00359,500.00353,500.00354,000.00354,000.005,300
Sep 22, 2022359,000.00362,000.00356,000.00361,000.00361,000.002,828
Sep 21, 2022363,000.00364,500.00360,500.00361,500.00361,500.002,346
Sep 20, 2022368,500.00368,500.00361,000.00363,000.00363,000.002,553
Sep 16, 2022359,000.00366,500.00359,000.00365,000.00365,000.004,726
Sep 15, 2022360,500.00364,500.00358,500.00358,500.00358,500.004,009
Sep 14, 2022364,000.00364,500.00360,500.00361,500.00361,500.001,494
Sep 13, 2022368,000.00368,000.00363,000.00364,500.00364,500.002,010
Sep 12, 2022368,000.00368,000.00364,500.00366,000.00366,000.001,243
Sep 09, 2022364,000.00368,500.00364,000.00367,000.00367,000.003,588
Sep 08, 2022366,500.00367,000.00364,000.00364,500.00364,500.001,858
Sep 07, 2022366,500.00367,000.00364,000.00365,500.00365,500.001,333
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement