Nippon Hotel & Residential Investment Corporation - 3472.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	76,600	75,600	75,600	76,800	75,500	5,233
December 03, 2025	76,000	76,600	76,600	77,100	75,700	7,593
December 02, 2025	77,800	75,900	75,900	78,900	75,800	39,219
December 01, 2025	79,500	81,300	81,300	81,300	79,000	27,911
November 28, 2025	80,700	80,700	80,700	82,000	80,700	5,033
November 27, 2025	79,700	81,600	81,600	81,600	79,700	10,899
November 26, 2025	83,000	82,900	80,445	83,000	82,100	7,116
November 25, 2025	82,800	82,000	79,571.98	83,500	81,900	5,417
November 21, 2025	80,000	81,300	81,300	81,600	79,700	5,940
November 20, 2025	80,000	80,600	80,600	81,500	79,700	8,063
November 19, 2025	82,300	80,000	80,000	83,200	80,000	10,095
November 18, 2025	83,300	82,400	82,400	83,800	82,400	2,384
November 17, 2025	82,900	82,800	82,800	83,400	82,200	2,876
November 14, 2025	83,100	82,900	82,900	83,900	82,800	3,620
November 13, 2025	84,100	83,400	83,400	84,400	83,400	10,239
November 12, 2025	84,500	84,600	84,600	85,000	84,400	1,080
November 11, 2025	84,000	84,400	84,400	84,500	84,000	1,615
November 10, 2025	84,000	84,100	84,100	84,700	83,700	2,257
November 07, 2025	83,200	82,800	82,800	83,800	82,800	1,637
November 06, 2025	82,500	83,100	83,100	83,200	82,100	1,523
November 05, 2025	81,500	82,000	82,000	82,000	81,100	1,898
November 04, 2025	81,500	81,800	81,800	81,900	81,200	2,044
October 31, 2025	82,000	81,500	81,500	82,000	81,200	1,541
October 30, 2025	80,900	81,800	81,800	81,900	80,600	1,290
October 29, 2025	81,900	80,900	80,900	82,100	80,700	1,553
October 28, 2025	82,700	82,100	82,100	82,700	81,800	1,137
October 27, 2025	82,600	82,600	82,600	82,700	82,000	631
October 24, 2025	82,800	82,000	82,000	82,800	81,700	1,105
October 23, 2025	82,000	82,400	82,400	82,700	81,800	743
October 22, 2025	81,700	82,200	82,200	82,400	81,500	554
October 21, 2025	82,000	81,700	81,700	82,100	81,600	652
October 20, 2025	82,100	81,900	81,900	82,300	81,800	651
October 17, 2025	82,700	82,100	82,100	83,000	82,100	889
October 16, 2025	81,800	83,000	83,000	83,000	81,800	897
October 15, 2025	80,200	81,800	81,800	81,800	80,200	734
October 14, 2025	80,200	80,200	80,200	80,300	79,500	934
October 10, 2025	81,700	80,600	80,600	82,200	80,500	1,014
October 09, 2025	82,000	81,600	81,600	82,000	81,100	793
October 08, 2025	81,500	81,400	81,400	81,900	81,400	681
October 07, 2025	81,200	81,400	81,400	81,500	80,900	893
October 06, 2025	80,500	81,200	81,200	81,200	80,300	1,294
October 03, 2025	80,900	79,800	79,800	80,900	79,800	817
October 02, 2025	79,900	80,500	80,500	81,300	79,200	2,309
October 01, 2025	80,100	79,900	79,900	80,200	78,700	2,679
September 30, 2025	79,900	80,000	80,000	80,600	79,400	856
September 29, 2025	80,000	79,600	79,600	80,200	79,600	794
September 26, 2025	79,800	80,300	80,300	80,300	79,600	916
September 25, 2025	79,200	79,800	79,800	80,000	79,200	657
September 24, 2025	79,300	79,500	79,500	79,500	78,900	528
September 22, 2025	78,700	79,200	79,200	79,300	78,500	735
September 19, 2025	79,600	78,600	78,600	79,800	78,600	1,192
September 18, 2025	80,200	79,400	79,400	80,200	79,400	468
September 17, 2025	80,100	80,000	80,000	80,300	79,600	872
September 16, 2025	80,300	80,600	80,600	80,700	80,100	707
September 12, 2025	80,000	80,300	80,300	80,300	79,400	1,240
September 11, 2025	79,300	79,600	79,600	80,000	79,000	670
September 10, 2025	79,400	79,400	79,400	79,500	79,000	636
September 09, 2025	79,500	79,700	79,700	79,800	79,100	663
September 08, 2025	80,400	79,300	79,300	80,400	79,200	1,286
September 05, 2025	79,100	79,200	79,200	79,300	78,600	1,187

Nippon Hotel & Residential Investment Corporation (3472.T) JPX