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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	115,500	115,200	115,200	116,100	114,700	983
October 23, 2025	114,500	115,200	115,200	115,500	114,000	1,277
October 22, 2025	114,800	114,300	114,300	115,200	114,200	1,115
October 21, 2025	114,500	115,000	115,000	115,200	114,200	1,206
October 20, 2025	113,800	114,500	114,500	114,900	113,800	1,030
October 17, 2025	114,000	114,300	114,300	114,300	113,600	735
October 16, 2025	113,000	114,000	114,000	114,200	112,400	1,784
October 15, 2025	112,800	112,800	112,800	113,200	112,300	637
October 14, 2025	110,400	112,700	112,700	112,700	110,000	1,366
October 10, 2025	112,200	111,600	111,600	112,400	111,100	899
October 09, 2025	112,500	112,700	112,700	112,800	111,700	854
October 08, 2025	113,600	112,500	112,500	113,900	112,500	562
October 07, 2025	114,800	113,500	113,500	115,000	113,500	851
October 06, 2025	113,300	115,200	115,200	115,200	112,900	1,759
October 03, 2025	112,100	112,700	112,700	113,100	111,200	1,635
October 02, 2025	113,200	112,100	112,100	113,200	111,000	2,772
October 01, 2025	114,500	113,000	113,000	114,500	112,000	1,082
September 30, 2025	114,600	114,800	114,800	115,300	113,900	1,051
September 29, 2025	115,800	114,400	114,400	116,000	114,400	1,399
September 26, 2025	114,300	115,900	115,900	116,200	114,300	1,180
September 25, 2025	114,500	114,300	114,300	115,000	113,900	1,001
September 24, 2025	114,600	114,500	114,500	115,100	114,100	871
September 22, 2025	114,200	114,500	114,500	115,100	114,200	947
September 19, 2025	113,800	114,200	114,200	115,400	113,600	2,803
September 18, 2025	113,700	114,200	114,200	114,400	113,500	1,294
September 17, 2025	114,800	113,800	113,800	115,700	113,500	2,714
September 16, 2025	113,200	113,800	113,800	113,900	112,800	1,252
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

Samty Residential Investment Corporation (3459.T) JPX