Advance Residence Investment Corporation - 3269.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	169,000	168,100	168,100	169,900	168,100	4,615
December 03, 2025	170,500	169,600	169,600	170,900	169,600	4,336
December 02, 2025	169,400	171,100	171,100	171,100	168,500	6,669
December 01, 2025	171,200	169,300	169,300	172,800	169,300	9,956
November 28, 2025	174,400	171,100	171,100	174,500	171,100	8,039
November 27, 2025	172,800	174,400	174,400	175,300	172,400	9,053
November 26, 2025	171,100	172,600	172,600	172,900	171,100	4,910
November 25, 2025	169,400	170,900	170,900	172,400	168,600	5,490
November 21, 2025	168,200	169,300	169,300	169,400	167,800	6,241
November 20, 2025	167,900	168,000	168,000	169,700	167,600	4,666
November 19, 2025	167,500	167,200	167,200	167,800	166,300	4,469
November 18, 2025	169,800	167,400	167,400	170,000	167,200	5,097
November 17, 2025	168,600	169,900	169,900	169,900	168,000	4,600
November 14, 2025	168,700	168,400	168,400	169,800	168,000	3,263
November 13, 2025	169,000	168,600	168,600	169,300	167,500	2,701
November 12, 2025	169,200	168,900	168,900	170,700	168,700	4,736
November 11, 2025	168,000	169,800	169,800	169,800	167,700	3,272
November 10, 2025	168,400	167,900	167,900	169,500	167,700	5,361
November 07, 2025	167,600	167,600	167,600	168,000	166,600	4,210
November 06, 2025	167,500	167,600	167,600	167,600	166,500	3,432
November 05, 2025	167,500	167,600	167,600	167,600	166,500	5,674
November 04, 2025	168,000	167,500	167,500	168,100	166,100	5,674
October 31, 2025	166,500	166,800	166,800	168,100	166,500	5,240
October 30, 2025	166,000	167,000	167,000	167,700	164,900	4,425
October 29, 2025	169,000	166,400	166,400	169,000	165,500	4,482
October 28, 2025	169,100	169,000	169,000	169,800	167,900	4,977
October 27, 2025	170,100	169,800	169,800	170,200	169,000	5,526
October 24, 2025	170,000	168,800	168,800	170,300	168,300	6,608
October 23, 2025	166,900	169,800	169,800	169,800	166,800	7,211
October 22, 2025	166,900	167,900	167,900	167,900	166,500	2,975
October 21, 2025	166,400	166,900	166,900	167,200	166,200	3,616
October 20, 2025	166,400	166,500	166,500	167,400	165,600	5,227
October 17, 2025	165,500	166,000	166,000	166,400	165,000	3,874
October 16, 2025	164,900	166,000	166,000	166,100	164,400	3,741
October 15, 2025	164,800	164,300	164,300	165,500	163,900	5,773
October 14, 2025	163,800	164,700	164,700	164,700	162,900	7,296
October 10, 2025	163,600	164,400	164,400	164,400	163,100	3,319
October 09, 2025	164,000	163,900	163,900	164,100	162,700	4,401
October 08, 2025	165,200	164,000	164,000	165,400	163,800	3,931
October 07, 2025	165,200	165,000	165,000	165,800	164,000	3,657
October 06, 2025	163,700	165,900	165,900	166,200	163,700	4,740
October 03, 2025	163,700	163,100	163,100	164,200	161,800	5,889
October 02, 2025	164,500	163,700	163,700	165,000	162,200	6,509
October 01, 2025	166,100	164,400	164,400	166,300	163,000	6,714
September 30, 2025	165,600	166,100	166,100	167,000	165,500	8,715
September 29, 2025	169,800	165,400	165,400	169,800	165,400	6,717
September 26, 2025	169,800	169,900	169,900	170,200	169,100	6,033
September 25, 2025	169,800	168,600	168,600	170,000	168,000	6,225
September 24, 2025	170,500	168,800	168,800	170,600	168,000	5,779
September 22, 2025	166,400	169,000	169,000	170,200	166,400	7,451
September 19, 2025	169,500	166,700	166,700	170,200	166,300	14,716
September 18, 2025	169,100	169,500	169,500	169,600	168,100	4,732
September 17, 2025	169,200	169,000	169,000	170,500	166,200	8,539
September 16, 2025	166,700	168,000	168,000	168,000	165,700	6,569
September 12, 2025	166,000	166,700	166,700	166,800	164,700	9,563
September 11, 2025	164,100	164,900	164,900	165,300	163,900	4,304
September 10, 2025	163,000	163,900	163,900	163,900	162,400	5,458
September 09, 2025	162,800	163,700	163,700	163,700	162,600	5,396
September 08, 2025	162,700	162,300	162,300	163,400	162,300	4,848
September 05, 2025	161,900	162,100	162,100	162,500	160,700	7,374

Advance Residence Investment Corporation (3269.T) JPX