Advance Residence Investment Corporation (3269.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
3269.T Historical Return
If you invested ¥1000 in Advance Residence Investment Corporation (3269.T) 10 years ago, it would be worth ¥1,514.42 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥902.44, while ¥1000 invested 1 year ago would be worth ¥873.94. This corresponds to total returns of 51.44%, -9.76%, -12.61%, respectively, with annualized returns of 4.24%, -2.03%, -12.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
3269.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 147,500 | 143,000 | 143,000 | 147,500 | 142,500 | 14,179 |
| September 10, 2026 | 143,800 | 144,500 | 144,500 | 144,900 | 143,700 | 5,415 |
| September 09, 2026 | 143,000 | 143,900 | 143,900 | 144,500 | 142,900 | 9,930 |
| September 08, 2026 | 143,700 | 143,100 | 143,100 | 144,300 | 143,100 | 9,155 |
| September 07, 2026 | 144,500 | 143,800 | 143,800 | 144,700 | 143,600 | 6,017 |
| September 04, 2026 | 144,600 | 144,200 | 144,200 | 145,400 | 144,200 | 6,129 |
| September 03, 2026 | 145,400 | 144,500 | 144,500 | 146,000 | 144,500 | 7,046 |
| September 02, 2026 | 145,500 | 145,000 | 145,000 | 145,800 | 144,900 | 7,013 |
| September 01, 2026 | 145,600 | 146,400 | 146,400 | 146,400 | 145,300 | 7,969 |
| August 31, 2026 | 145,100 | 145,400 | 145,400 | 146,200 | 144,900 | 9,223 |
| August 28, 2026 | 146,300 | 145,200 | 145,200 | 146,400 | 145,100 | 7,941 |
| August 27, 2026 | 146,900 | 147,500 | 147,500 | 147,800 | 146,500 | 8,854 |
| August 26, 2026 | 147,300 | 146,800 | 146,800 | 147,700 | 146,700 | 4,687 |
| August 25, 2026 | 146,800 | 146,600 | 146,600 | 147,400 | 146,300 | 5,425 |
| August 24, 2026 | 146,000 | 146,400 | 146,400 | 146,900 | 145,700 | 5,045 |
| August 21, 2026 | 146,400 | 145,900 | 145,900 | 146,500 | 145,300 | 4,108 |
| August 20, 2026 | 146,000 | 146,500 | 146,500 | 146,500 | 145,500 | 5,394 |
| August 19, 2026 | 145,700 | 145,000 | 145,000 | 146,200 | 145,000 | 5,438 |
| August 18, 2026 | 147,000 | 145,700 | 145,700 | 147,000 | 145,300 | 6,541 |
| August 17, 2026 | 146,600 | 146,600 | 146,600 | 147,400 | 146,300 | 5,736 |
| August 14, 2026 | 146,600 | 145,900 | 145,900 | 147,200 | 145,700 | 5,806 |
| August 13, 2026 | 148,000 | 146,600 | 146,600 | 148,100 | 146,300 | 8,139 |
| August 12, 2026 | 146,100 | 147,200 | 147,200 | 148,900 | 145,400 | 8,340 |
| August 10, 2026 | 146,800 | 145,400 | 145,400 | 146,800 | 145,100 | 6,516 |
| August 07, 2026 | 145,900 | 146,100 | 146,100 | 147,200 | 145,200 | 7,571 |
| August 06, 2026 | 145,900 | 145,900 | 145,900 | 146,200 | 144,800 | 6,385 |
| August 05, 2026 | 146,000 | 145,700 | 145,700 | 146,200 | 145,300 | 7,475 |
| August 04, 2026 | 147,100 | 145,800 | 145,800 | 147,400 | 145,800 | 9,394 |
| August 03, 2026 | 147,800 | 146,200 | 146,200 | 147,900 | 146,200 | 10,421 |
| July 31, 2026 | 150,400 | 147,900 | 147,900 | 150,700 | 147,900 | 9,534 |
| July 30, 2026 | 149,400 | 151,200 | 151,200 | 151,400 | 148,100 | 12,429 |
| July 29, 2026 | 153,000 | 153,700 | 153,700 | 153,800 | 152,100 | 15,550 |
| July 28, 2026 | 151,200 | 152,700 | 152,700 | 153,000 | 150,800 | 8,633 |
| July 27, 2026 | 150,700 | 151,100 | 151,100 | 151,100 | 149,900 | 22,467 |
| July 24, 2026 | 150,700 | 150,600 | 150,600 | 151,000 | 149,600 | 14,487 |
| July 23, 2026 | 153,000 | 151,100 | 151,100 | 153,000 | 150,700 | 6,410 |
| July 22, 2026 | 152,400 | 152,900 | 152,900 | 152,900 | 152,100 | 6,600 |
| July 21, 2026 | 152,300 | 152,300 | 152,300 | 153,000 | 151,100 | 8,944 |
| July 17, 2026 | 150,500 | 150,800 | 150,800 | 152,300 | 150,400 | 7,204 |
| July 16, 2026 | 151,400 | 150,100 | 150,100 | 151,500 | 149,700 | 7,302 |
| July 15, 2026 | 151,700 | 151,100 | 151,100 | 152,400 | 151,100 | 5,108 |
| July 14, 2026 | 149,500 | 151,100 | 151,100 | 151,200 | 149,100 | 4,219 |
| July 13, 2026 | 150,600 | 149,500 | 149,500 | 151,000 | 149,500 | 3,420 |
| July 10, 2026 | 151,300 | 150,500 | 150,500 | 151,400 | 150,500 | 4,137 |
| July 09, 2026 | 152,000 | 151,100 | 151,100 | 152,100 | 151,000 | 4,726 |
| July 08, 2026 | 152,700 | 152,100 | 152,100 | 152,700 | 151,500 | 5,926 |
| July 07, 2026 | 151,900 | 152,500 | 152,500 | 154,100 | 151,800 | 7,835 |
| July 06, 2026 | 151,300 | 151,300 | 151,300 | 152,400 | 150,800 | 7,480 |
| July 03, 2026 | 149,300 | 151,200 | 151,200 | 151,200 | 149,100 | 7,255 |
| July 02, 2026 | 149,900 | 148,700 | 148,700 | 149,900 | 148,300 | 7,462 |
| July 01, 2026 | 150,900 | 148,200 | 148,200 | 150,900 | 148,200 | 4,954 |
| June 30, 2026 | 150,800 | 150,400 | 150,400 | 152,100 | 150,400 | 7,530 |
| June 29, 2026 | 151,000 | 150,300 | 150,300 | 151,500 | 150,000 | 10,009 |
| June 26, 2026 | 149,000 | 151,200 | 151,200 | 151,700 | 148,500 | 10,139 |
| June 25, 2026 | 148,700 | 148,700 | 148,700 | 149,400 | 147,500 | 10,243 |
| June 24, 2026 | 147,900 | 148,700 | 148,700 | 149,500 | 147,700 | 6,399 |
| June 23, 2026 | 147,800 | 147,900 | 147,900 | 148,100 | 146,900 | 8,048 |
| June 22, 2026 | 148,000 | 147,400 | 147,400 | 148,500 | 147,000 | 5,211 |
| June 19, 2026 | 147,900 | 148,000 | 148,000 | 149,000 | 147,400 | 16,625 |
| June 18, 2026 | 148,400 | 147,900 | 147,900 | 148,500 | 147,000 | 5,315 |
AD
