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 ¥1,593.1 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥983.77, while ¥1000 invested 1 year ago would be worth ¥1,013.1. This corresponds to total returns of 59.31%, -1.62%, 1.31%, respectively, with annualized returns of 4.76%, -0.33%, 1.31%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 149,500 | 148,600 | 148,600 | 149,500 | 147,600 | 5,323 |
| June 16, 2026 | 151,400 | 148,600 | 148,600 | 152,400 | 147,400 | 10,120 |
| June 15, 2026 | 153,000 | 152,400 | 152,400 | 153,800 | 151,400 | 6,348 |
| June 12, 2026 | 152,300 | 152,100 | 152,100 | 153,100 | 150,900 | 11,607 |
| June 11, 2026 | 150,500 | 151,000 | 151,000 | 152,000 | 150,000 | 6,066 |
| June 10, 2026 | 149,700 | 150,700 | 150,700 | 150,700 | 148,700 | 4,877 |
| June 09, 2026 | 150,000 | 149,300 | 149,300 | 150,400 | 148,300 | 4,286 |
| June 08, 2026 | 147,900 | 149,700 | 149,700 | 149,900 | 147,600 | 7,507 |
| June 05, 2026 | 148,700 | 148,600 | 148,600 | 150,200 | 148,000 | 5,916 |
| June 04, 2026 | 150,500 | 148,600 | 148,600 | 150,900 | 148,500 | 6,257 |
| June 03, 2026 | 150,900 | 151,200 | 151,200 | 151,900 | 150,600 | 5,764 |
| June 02, 2026 | 151,600 | 150,900 | 150,900 | 151,600 | 149,600 | 7,658 |
| June 01, 2026 | 153,400 | 151,700 | 151,700 | 153,700 | 151,600 | 5,547 |
| May 29, 2026 | 154,900 | 154,000 | 154,000 | 154,900 | 152,900 | 12,876 |
| May 28, 2026 | 153,300 | 153,900 | 153,900 | 154,300 | 152,800 | 7,071 |
| May 27, 2026 | 153,700 | 154,400 | 154,400 | 154,600 | 153,300 | 7,588 |
| May 26, 2026 | 154,000 | 153,200 | 153,200 | 154,200 | 152,500 | 8,766 |
| May 25, 2026 | 154,700 | 154,200 | 154,200 | 154,900 | 154,200 | 4,001 |
| May 22, 2026 | 155,600 | 155,000 | 155,000 | 156,200 | 154,800 | 7,396 |
| May 21, 2026 | 156,000 | 155,300 | 155,300 | 156,200 | 154,800 | 6,703 |
| May 20, 2026 | 157,900 | 155,400 | 155,400 | 158,200 | 155,000 | 9,442 |
| May 19, 2026 | 157,000 | 157,000 | 157,000 | 157,700 | 155,400 | 7,553 |
| May 18, 2026 | 157,500 | 157,700 | 157,700 | 157,700 | 156,000 | 10,531 |
| May 15, 2026 | 157,500 | 157,500 | 157,500 | 158,100 | 156,600 | 8,215 |
| May 14, 2026 | 158,500 | 158,000 | 158,000 | 158,700 | 156,600 | 4,877 |
| May 13, 2026 | 159,300 | 158,000 | 158,000 | 159,300 | 158,000 | 4,778 |
| May 12, 2026 | 161,000 | 159,200 | 159,200 | 161,100 | 158,800 | 4,658 |
| May 11, 2026 | 160,100 | 160,800 | 160,800 | 161,100 | 160,000 | 5,297 |
| May 08, 2026 | 162,400 | 159,900 | 159,900 | 162,600 | 159,600 | 9,273 |
| May 07, 2026 | 161,500 | 162,400 | 162,400 | 162,900 | 161,100 | 8,474 |
| May 01, 2026 | 162,400 | 161,000 | 161,000 | 162,400 | 160,400 | 5,875 |
| April 30, 2026 | 160,100 | 161,400 | 161,400 | 161,600 | 160,000 | 8,233 |
| April 28, 2026 | 162,900 | 160,000 | 160,000 | 163,000 | 160,000 | 6,184 |
| April 27, 2026 | 162,100 | 162,300 | 162,300 | 162,400 | 161,500 | 4,552 |
| April 24, 2026 | 162,300 | 161,700 | 161,700 | 162,500 | 161,400 | 3,856 |
| April 23, 2026 | 160,600 | 161,900 | 161,900 | 162,100 | 160,400 | 6,034 |
| April 22, 2026 | 163,500 | 161,200 | 161,200 | 163,500 | 161,200 | 5,042 |
| April 21, 2026 | 164,600 | 163,600 | 163,600 | 164,600 | 163,200 | 4,258 |
| April 20, 2026 | 164,100 | 164,400 | 164,400 | 164,600 | 163,600 | 4,140 |
| April 17, 2026 | 164,400 | 163,700 | 163,700 | 164,600 | 163,200 | 6,051 |
| April 16, 2026 | 166,800 | 165,200 | 165,200 | 166,800 | 163,600 | 6,628 |
| April 15, 2026 | 166,500 | 166,700 | 166,700 | 167,400 | 165,800 | 5,054 |
| April 14, 2026 | 166,000 | 166,100 | 166,100 | 166,800 | 165,200 | 3,653 |
| April 13, 2026 | 164,600 | 164,500 | 164,500 | 165,300 | 163,800 | 3,916 |
| April 10, 2026 | 165,900 | 165,300 | 165,300 | 165,900 | 164,100 | 6,204 |
| April 09, 2026 | 167,800 | 165,200 | 165,200 | 168,000 | 164,700 | 6,559 |
| April 08, 2026 | 166,600 | 167,800 | 167,800 | 167,800 | 165,400 | 5,718 |
| April 07, 2026 | 165,500 | 165,500 | 165,500 | 166,900 | 165,000 | 3,797 |
| April 06, 2026 | 164,800 | 165,200 | 165,200 | 166,100 | 164,300 | 2,678 |
| April 03, 2026 | 162,300 | 164,600 | 164,600 | 164,600 | 162,100 | 4,164 |
| April 02, 2026 | 165,400 | 162,800 | 162,800 | 166,500 | 162,600 | 6,054 |
| April 01, 2026 | 163,000 | 165,000 | 165,000 | 165,000 | 163,000 | 5,204 |
| March 31, 2026 | 163,400 | 161,600 | 161,600 | 163,400 | 161,600 | 8,557 |
| March 30, 2026 | 162,700 | 162,800 | 162,800 | 164,200 | 161,600 | 7,567 |
| March 27, 2026 | 165,700 | 164,800 | 164,800 | 166,000 | 164,200 | 6,452 |
| March 26, 2026 | 167,800 | 165,700 | 165,700 | 167,800 | 165,100 | 5,759 |
| March 25, 2026 | 167,400 | 167,300 | 167,300 | 168,300 | 166,600 | 4,723 |
AD
