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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	170,100	170,200	170,200	170,800	169,400	11,596
February 19, 2026	169,700	170,100	170,100	170,200	168,600	4,825
February 18, 2026	168,100	169,900	169,900	170,300	168,100	6,781
February 17, 2026	170,400	169,100	169,100	170,400	168,000	3,242
February 16, 2026	169,100	170,300	170,300	170,300	168,000	5,761
February 13, 2026	169,500	168,300	168,300	170,200	168,100	9,417
February 12, 2026	170,000	169,800	169,800	170,400	169,300	5,351
February 10, 2026	170,400	170,900	170,900	171,000	169,800	4,998
February 09, 2026	170,000	169,800	169,800	171,700	169,200	6,023
February 06, 2026	171,600	169,700	169,700	171,600	169,600	4,737
February 05, 2026	171,500	171,500	171,500	172,200	170,100	6,871
February 04, 2026	169,800	170,700	170,700	171,400	168,700	8,036
February 03, 2026	169,300	169,500	169,500	170,700	168,600	6,998
February 02, 2026	168,000	168,600	168,600	170,100	167,800	6,447
January 30, 2026	170,100	168,000	168,000	170,500	168,000	11,576
January 29, 2026	168,100	171,500	171,500	171,500	167,600	12,402
January 28, 2026	168,800	172,000	172,000	172,000	168,500	14,885
January 27, 2026	169,700	169,400	169,400	169,800	168,200	6,122
January 26, 2026	171,200	170,500	170,500	171,400	169,700	7,763
January 23, 2026	173,000	171,300	171,300	173,400	171,200	8,109
January 22, 2026	169,900	170,900	170,900	172,100	169,700	7,590
January 21, 2026	172,000	169,900	169,900	172,500	169,600	8,932
January 20, 2026	174,100	172,700	172,700	174,300	172,500	5,567
January 19, 2026	175,900	173,700	173,700	176,100	173,300	4,824
January 16, 2026	174,500	175,300	175,300	175,300	174,300	6,894
January 15, 2026	174,400	174,700	174,700	174,700	173,600	5,561
January 14, 2026	174,300	174,100	174,100	174,900	173,600	5,717
January 13, 2026	174,300	174,300	174,300	174,400	172,600	5,407
January 09, 2026	174,000	173,200	173,200	174,500	172,800	4,011
January 08, 2026	174,600	174,000	174,000	174,600	173,300	5,042
January 07, 2026	174,400	174,800	174,800	175,000	173,300	4,669
January 06, 2026	173,500	174,400	174,400	174,500	172,400	4,639
January 05, 2026	172,900	172,700	172,700	173,200	170,900	5,999
December 30, 2025	173,600	171,400	171,400	174,300	171,400	5,252
December 29, 2025	172,800	172,800	172,800	173,000	171,400	4,548
December 26, 2025	173,200	172,500	172,500	173,800	170,700	6,549
December 25, 2025	173,600	174,100	174,100	174,100	172,300	2,488
December 24, 2025	173,000	172,600	172,600	173,600	172,000	3,039
December 23, 2025	171,300	172,400	172,400	172,400	170,900	3,062
December 22, 2025	172,200	170,600	170,600	172,300	170,100	4,193
December 19, 2025	170,100	171,500	171,500	172,400	169,700	7,512
December 18, 2025	169,800	170,100	170,100	171,300	169,000	7,220
December 17, 2025	170,000	169,300	169,300	170,300	168,600	3,841
December 16, 2025	168,900	170,300	170,300	171,400	168,900	5,281
December 15, 2025	169,100	169,000	169,000	170,800	168,700	4,240
December 12, 2025	166,200	168,700	168,700	169,700	166,200	11,503
December 11, 2025	167,300	166,700	166,700	167,800	166,200	4,802
December 10, 2025	166,300	166,600	166,600	167,400	165,600	2,972
December 09, 2025	165,500	166,000	166,000	166,700	164,700	3,906
December 08, 2025	167,000	166,300	166,300	167,500	165,800	4,919
December 05, 2025	168,000	166,900	166,900	168,000	166,900	4,654
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

Advance Residence Investment Corporation (3269.T) JPX