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

Advance Residence Investment Corporation (3269.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
338,500.000.00 (0.00%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022------
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
Sep 06, 2022365,000.00365,500.00363,000.00364,500.00364,500.001,143
Sep 05, 2022362,500.00366,000.00362,500.00364,000.00364,000.001,186
Sep 02, 2022364,500.00365,000.00362,000.00362,500.00362,500.001,682
Sep 01, 2022369,000.00369,000.00362,500.00362,500.00362,500.002,465
Aug 31, 2022370,000.00373,000.00368,000.00368,000.00368,000.002,996
Aug 30, 2022365,000.00370,500.00364,500.00370,000.00370,000.002,149
Aug 29, 2022362,500.00364,500.00359,500.00363,000.00363,000.002,902
Aug 26, 2022361,500.00363,500.00360,000.00363,500.00363,500.001,391
Aug 25, 2022361,000.00361,500.00358,000.00359,500.00359,500.001,496
Aug 24, 2022357,500.00361,500.00357,000.00357,000.00357,000.002,629
Aug 23, 2022364,500.00364,500.00357,500.00358,000.00358,000.001,913
Aug 22, 2022365,500.00365,500.00361,500.00364,000.00364,000.001,354
Aug 19, 2022362,000.00365,500.00361,500.00365,000.00365,000.001,832
Aug 18, 2022358,000.00362,500.00358,000.00361,000.00361,000.001,563
Aug 17, 2022363,500.00364,500.00361,000.00361,000.00361,000.001,377
Aug 16, 2022360,500.00363,500.00359,500.00363,500.00363,500.002,163
Aug 15, 2022357,500.00359,500.00356,500.00359,000.00359,000.001,643
Aug 12, 2022359,500.00361,000.00356,000.00357,000.00357,000.002,595
Aug 10, 2022361,000.00362,500.00357,000.00359,500.00359,500.002,875
Aug 09, 2022364,500.00364,500.00360,000.00361,500.00361,500.003,400
Aug 08, 2022363,000.00364,500.00360,000.00362,500.00362,500.002,164
Aug 05, 2022368,000.00368,000.00363,000.00364,000.00364,000.002,970
Aug 04, 2022365,500.00368,000.00363,000.00366,000.00366,000.002,030
Aug 03, 2022368,000.00369,500.00359,500.00363,000.00363,000.003,186
Aug 02, 2022371,000.00371,000.00361,500.00363,500.00363,500.002,506
Aug 01, 2022367,500.00369,500.00365,000.00369,500.00369,500.003,405
Jul 29, 2022363,500.00367,000.00361,000.00367,000.00367,000.007,481
Jul 28, 2022362,500.00364,500.00360,000.00362,500.00362,500.003,164
Jul 27, 2022362,000.00371,000.00362,000.00368,000.00368,000.007,078
Jul 26, 2022367,500.00367,500.00361,500.00365,500.00365,500.003,314
Jul 25, 2022367,500.00369,000.00366,000.00367,500.00367,500.004,161
Jul 22, 2022367,500.00371,000.00367,500.00369,000.00369,000.001,832
Jul 21, 2022363,000.00370,500.00363,000.00368,500.00368,500.003,082
Jul 20, 2022366,000.00366,500.00359,000.00366,000.00366,000.004,277
Jul 19, 2022360,500.00367,500.00360,500.00364,500.00364,500.002,855
Jul 15, 2022362,500.00365,000.00360,000.00360,000.00360,000.002,118
Jul 14, 2022361,500.00362,500.00359,000.00362,000.00362,000.001,375
Jul 13, 2022363,000.00366,000.00362,500.00363,000.00363,000.001,606
Jul 12, 2022366,000.00366,000.00362,000.00364,000.00364,000.002,023
Jul 11, 2022367,000.00369,000.00365,500.00366,000.00366,000.001,641
Jul 08, 2022363,000.00368,000.00360,500.00365,000.00365,000.002,774
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement