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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115,600	114,800	114,800	115,600	114,800	752
February 19, 2026	116,200	115,600	115,600	116,200	115,100	569
February 18, 2026	115,400	116,300	116,300	116,300	115,100	713
February 17, 2026	116,300	116,000	116,000	116,300	115,000	533
February 16, 2026	117,500	116,800	116,800	117,500	116,100	636
February 13, 2026	117,700	116,900	116,900	118,100	116,300	1,362
February 12, 2026	116,500	118,000	118,000	118,000	116,000	1,517
February 10, 2026	116,800	116,000	116,000	116,900	116,000	549
February 09, 2026	116,300	116,400	116,400	117,400	115,900	1,357
February 06, 2026	116,800	116,300	116,300	117,300	116,300	1,004
February 05, 2026	116,700	116,800	116,800	116,900	116,100	822
February 04, 2026	115,700	116,300	116,300	116,800	115,000	2,378
February 03, 2026	114,900	115,900	115,900	115,900	114,600	1,617
February 02, 2026	113,800	114,500	114,500	115,600	113,600	1,389
January 30, 2026	115,900	113,900	113,900	115,900	113,900	2,079
January 29, 2026	114,400	115,800	115,800	115,800	113,100	3,402
January 28, 2026	117,600	118,900	115,405	118,900	117,300	5,247
January 27, 2026	118,400	118,400	118,400	118,600	117,500	1,376
January 26, 2026	119,300	118,700	118,700	119,300	117,900	1,261
January 23, 2026	119,700	119,300	119,300	120,500	118,900	833
January 22, 2026	119,800	119,300	119,300	120,500	119,300	974
January 21, 2026	120,000	119,200	119,200	120,000	119,000	1,375
January 20, 2026	121,900	120,400	120,400	121,900	120,000	1,958
January 19, 2026	121,800	120,800	120,800	122,200	120,800	1,788
January 16, 2026	120,900	121,800	121,800	121,800	120,500	1,516
January 15, 2026	120,200	120,900	120,900	120,900	119,800	1,109
January 14, 2026	119,800	120,200	120,200	120,500	119,600	1,747
January 13, 2026	119,500	119,800	119,800	120,000	118,600	1,806
January 09, 2026	119,100	119,800	119,800	120,100	118,800	1,374
January 08, 2026	118,400	119,100	119,100	119,600	118,400	1,000
January 07, 2026	117,000	118,300	118,300	118,700	116,900	1,386
January 06, 2026	116,600	117,000	117,000	117,000	116,300	695
January 05, 2026	116,500	116,600	116,600	117,000	115,700	1,690
December 30, 2025	116,900	116,500	116,500	117,500	116,500	847
December 29, 2025	116,500	116,700	116,700	116,700	115,700	1,150
December 26, 2025	116,400	115,400	115,400	116,700	115,100	854
December 25, 2025	115,400	116,100	116,100	116,100	115,300	777
December 24, 2025	115,200	115,400	115,400	115,500	114,900	711
December 23, 2025	115,500	115,600	115,600	115,800	114,900	863
December 22, 2025	116,900	115,000	115,000	116,900	115,000	987
December 19, 2025	116,200	116,600	116,600	117,400	116,200	989
December 18, 2025	116,300	116,400	116,400	117,100	116,100	523
December 17, 2025	118,000	116,400	116,400	118,000	115,900	652
December 16, 2025	117,500	117,700	117,700	117,900	116,500	795
December 15, 2025	116,800	117,200	117,200	117,200	116,300	627
December 12, 2025	116,500	117,200	117,200	117,200	116,400	1,402
December 11, 2025	117,200	115,800	115,800	117,500	115,800	929
December 10, 2025	116,000	116,500	116,500	116,500	115,900	723
December 09, 2025	115,500	116,300	116,300	116,300	114,500	757
December 08, 2025	113,800	115,500	115,500	115,500	113,800	914
December 05, 2025	114,600	114,400	114,400	115,100	114,300	668
December 04, 2025	115,000	114,600	114,600	116,100	114,300	621
December 03, 2025	115,700	115,600	115,600	116,200	114,900	688
December 02, 2025	115,900	116,500	116,500	116,600	115,000	962
December 01, 2025	117,100	116,000	116,000	117,100	115,500	1,156
November 28, 2025	118,700	117,100	117,100	119,000	117,100	1,029
November 27, 2025	117,900	118,200	118,200	118,800	117,900	738
November 26, 2025	118,200	117,900	117,900	118,400	117,200	766
November 25, 2025	118,500	118,000	118,000	118,500	117,400	869
November 21, 2025	117,500	118,300	118,300	118,300	117,300	720

Samty Residential Investment Corporation (3459.T) JPX