Samty Residential Investment Corporation - 3459.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	111,900	113,200	113,200	113,200	111,700	1,852
September 11, 2025	111,700	111,600	111,600	112,100	111,000	1,129
September 10, 2025	111,100	111,400	111,400	111,400	110,200	716
September 09, 2025	110,300	111,100	111,100	111,100	109,900	1,569
September 08, 2025	110,400	110,400	110,400	111,200	110,400	1,390
September 05, 2025	111,000	110,400	110,400	111,000	109,700	1,540
September 04, 2025	110,900	111,000	111,000	111,000	109,900	1,561
September 03, 2025	112,100	111,100	111,100	112,200	110,500	1,589
September 02, 2025	113,000	112,700	112,700	113,300	112,100	1,401
September 01, 2025	112,100	113,300	113,300	113,300	111,800	2,432
August 29, 2025	109,500	112,100	112,100	112,200	109,400	5,154
August 28, 2025	109,500	109,400	109,400	109,500	108,600	1,645
August 27, 2025	108,000	109,300	109,300	109,300	107,700	2,094
August 26, 2025	107,800	107,800	107,800	108,300	107,000	3,238
August 25, 2025	108,000	107,800	107,800	108,000	107,000	1,290
August 22, 2025	108,700	108,000	108,000	108,700	107,600	2,287
August 21, 2025	108,400	108,400	108,400	109,300	108,200	1,282
August 20, 2025	108,500	108,300	108,300	108,500	107,800	1,464
August 19, 2025	107,800	108,300	108,300	108,800	107,700	1,847
August 18, 2025	106,700	107,600	107,600	107,600	106,700	1,566
August 15, 2025	106,000	106,500	106,500	106,500	105,700	1,759
August 14, 2025	105,000	105,900	105,900	106,200	104,600	1,240
August 13, 2025	106,300	105,000	105,000	106,800	105,000	1,519
August 12, 2025	105,600	106,300	106,300	106,400	105,000	2,018
August 08, 2025	105,900	105,200	105,200	106,000	104,500	1,889
August 07, 2025	106,000	105,700	105,700	106,600	105,000	2,560
August 06, 2025	104,400	105,400	105,400	106,300	104,000	1,633
August 05, 2025	104,500	104,400	104,400	105,200	104,100	2,488
August 04, 2025	101,500	104,400	104,400	104,400	100,600	3,586
August 01, 2025	99,000	101,600	101,600	101,800	98,800	3,515
July 31, 2025	99,000	98,800	98,800	99,600	98,500	2,792
July 30, 2025	95,900	98,000	98,000	98,000	95,500	4,823
July 29, 2025	97,200	98,000	95,204	98,000	97,200	8,144
July 28, 2025	97,400	97,300	94,523.97	98,000	97,000	2,354
July 25, 2025	97,600	97,400	97,400	97,800	97,400	876
July 24, 2025	97,500	97,500	97,500	97,800	97,300	1,226
July 23, 2025	98,200	97,500	97,500	98,200	97,500	1,212
July 22, 2025	97,500	97,900	97,900	98,000	96,900	1,469
July 18, 2025	98,100	97,500	97,500	98,100	97,500	1,202
July 17, 2025	97,500	97,800	97,800	97,800	97,200	810
July 16, 2025	97,500	97,700	97,700	97,900	97,400	1,120
July 15, 2025	98,000	97,600	97,600	98,000	97,300	1,201
July 14, 2025	97,100	97,800	97,800	97,900	97,000	1,173
July 11, 2025	97,300	97,000	97,000	97,400	96,700	1,291
July 10, 2025	97,100	96,800	96,800	97,500	96,600	797
July 09, 2025	96,900	96,700	96,700	97,200	96,700	1,092
July 08, 2025	97,300	96,500	96,500	97,500	96,500	1,227
July 07, 2025	96,500	97,300	97,300	97,300	96,500	761
July 04, 2025	96,500	96,200	96,200	96,600	95,900	1,023
July 03, 2025	96,900	96,200	96,200	97,300	96,200	1,420
July 02, 2025	96,100	97,100	97,100	97,200	96,000	944
July 01, 2025	97,000	96,200	96,200	97,400	96,200	1,236
June 30, 2025	97,200	97,000	97,000	97,600	96,500	1,432
June 27, 2025	97,400	97,000	97,000	97,800	97,000	901
June 26, 2025	97,200	97,300	97,300	97,300	96,600	1,036
June 25, 2025	96,800	97,200	97,200	97,200	96,600	601
June 24, 2025	96,600	96,600	96,600	97,000	96,400	556
June 23, 2025	96,400	96,600	96,600	97,100	95,900	1,113
June 20, 2025	96,200	96,400	96,400	96,400	95,200	3,708
June 19, 2025	96,100	96,200	96,200	96,200	95,700	1,160

Samty Residential Investment Corporation (3459.T) JPX