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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	95,500	96,100	96,100	96,100	95,400	1,366
June 17, 2025	94,600	95,500	95,500	95,500	93,700	1,239
June 16, 2025	93,800	94,400	94,400	94,700	93,500	1,474
June 13, 2025	92,000	93,600	93,600	93,600	92,000	2,631
June 12, 2025	92,400	92,300	92,300	92,700	92,200	1,419
June 11, 2025	91,600	92,400	92,400	92,700	91,400	1,953
June 10, 2025	91,800	91,500	91,500	91,900	91,500	1,163
June 09, 2025	92,100	91,600	91,600	92,300	91,600	937
June 06, 2025	92,000	92,300	92,300	92,300	91,600	989
June 05, 2025	91,600	92,000	92,000	92,000	91,200	1,150
June 04, 2025	91,600	91,400	91,400	91,800	91,400	754
June 03, 2025	91,800	91,600	91,600	91,800	91,200	1,050
June 02, 2025	92,000	91,900	91,900	92,000	91,600	1,040
May 30, 2025	92,300	92,100	92,100	92,700	91,800	1,450
May 29, 2025	92,600	92,400	92,400	92,600	92,000	1,247
May 28, 2025	92,300	92,700	92,700	92,700	92,000	979
May 27, 2025	91,800	92,200	92,200	92,200	91,700	565
May 26, 2025	91,700	91,600	91,600	92,000	91,400	836

Samty Residential Investment Corporation (3459.T) JPX