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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	160,000	160,300	160,300	160,700	159,600	6,231
August 15, 2025	160,300	160,100	160,100	160,800	159,700	6,853
August 14, 2025	160,600	160,300	160,300	161,600	159,700	5,487
August 13, 2025	162,000	160,900	160,900	162,300	160,900	6,170
August 12, 2025	161,800	161,700	161,700	162,200	160,100	6,535
August 08, 2025	160,500	160,400	160,400	161,200	159,300	6,770
August 07, 2025	161,400	160,500	160,500	162,100	160,000	5,901
August 06, 2025	158,000	161,000	161,000	161,400	158,000	5,912
August 05, 2025	158,000	158,300	158,300	158,500	157,400	4,039
August 04, 2025	156,500	158,300	158,300	158,300	156,000	5,417
August 01, 2025	155,700	156,600	156,600	157,200	155,500	6,583
July 31, 2025	156,600	156,100	156,100	158,400	156,100	10,312
July 30, 2025	155,300	158,500	158,500	159,300	155,300	33,638
July 29, 2025	156,200	157,600	154,445	158,000	155,400	14,896
July 28, 2025	155,400	157,200	154,053.02	158,400	155,400	7,532
July 25, 2025	155,100	155,200	155,200	155,700	154,900	4,176
July 24, 2025	154,600	155,200	155,200	155,700	154,600	5,005
July 23, 2025	154,200	154,500	154,500	155,700	154,000	5,055
July 22, 2025	154,800	154,500	154,500	155,100	153,400	3,758
July 18, 2025	154,700	154,300	154,300	155,200	154,200	5,199
July 17, 2025	154,700	154,800	154,800	155,100	154,100	2,350
July 16, 2025	154,400	154,700	154,700	155,100	154,200	5,405
July 15, 2025	155,200	154,600	154,600	155,500	154,400	5,633
July 14, 2025	154,500	155,000	155,000	155,200	154,400	5,136
July 11, 2025	154,900	153,700	153,700	154,900	153,100	6,750
July 10, 2025	153,100	153,800	153,800	154,300	152,900	3,581
July 09, 2025	152,700	153,000	153,000	153,600	152,500	4,746
July 08, 2025	153,300	152,700	152,700	154,000	152,500	6,926
July 07, 2025	151,700	153,100	153,100	153,400	151,500	3,629
July 04, 2025	151,700	151,000	151,000	151,900	151,000	4,081
July 03, 2025	150,200	152,600	152,600	152,600	150,200	5,366
July 02, 2025	150,700	150,700	150,700	151,300	149,700	5,699
July 01, 2025	149,800	149,700	149,700	149,900	149,000	3,977
June 30, 2025	151,200	149,600	149,600	151,800	149,600	5,116
June 27, 2025	151,000	151,100	151,100	151,700	150,700	4,214
June 26, 2025	151,500	151,000	151,000	151,600	149,500	5,347
June 25, 2025	151,500	150,200	150,200	151,900	150,000	3,319
June 24, 2025	151,600	151,400	151,400	152,000	150,400	3,824
June 23, 2025	151,200	151,700	151,700	152,200	150,800	2,595
June 20, 2025	150,500	150,500	150,500	151,100	149,800	8,745
June 19, 2025	151,400	150,700	150,700	151,600	150,600	2,701
June 18, 2025	151,500	150,900	150,900	151,700	150,500	3,590
June 17, 2025	150,200	151,500	151,500	152,100	149,400	5,145
June 16, 2025	151,200	150,900	150,900	152,600	150,400	5,777
June 13, 2025	148,700	150,300	150,300	150,400	148,600	10,026
June 12, 2025	149,000	150,000	150,000	150,000	148,800	7,345
June 11, 2025	147,400	148,900	148,900	149,300	146,900	3,721
June 10, 2025	146,600	147,200	147,200	147,700	146,500	2,738
June 09, 2025	147,700	146,500	146,500	148,100	146,500	2,782
June 06, 2025	146,600	147,700	147,700	147,700	146,400	4,160
June 05, 2025	147,800	146,700	146,700	148,000	145,500	8,134
June 04, 2025	149,300	148,900	148,900	149,900	148,800	3,631
June 03, 2025	148,700	149,400	149,400	149,400	147,900	2,650
June 02, 2025	148,700	149,200	149,200	149,200	147,700	5,338
May 30, 2025	148,000	148,100	148,100	148,500	147,200	7,568
May 29, 2025	148,200	148,000	148,000	148,600	147,200	6,767
May 28, 2025	147,200	148,200	148,200	148,600	147,100	3,548
May 27, 2025	146,300	146,900	146,900	147,700	146,200	2,971
May 26, 2025	146,500	146,300	146,300	147,100	146,000	3,596
May 23, 2025	144,100	145,400	145,400	146,000	144,100	4,601

Advance Residence Investment Corporation (3269.T) JPX