Nippon Hotel & Residential Investment Corporation (3472.T) JPX
71,800.00
-500(-0.69%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
71,800.00
-500(-0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 72,400 | 71,800 | 71,800 | 72,700 | 71,800 | 1,923 |
| March 12, 2026 | 73,800 | 72,300 | 72,300 | 73,800 | 72,200 | 1,962 |
| March 11, 2026 | 73,700 | 73,800 | 73,800 | 74,400 | 73,200 | 1,129 |
| March 10, 2026 | 72,500 | 73,000 | 73,000 | 73,100 | 72,200 | 1,010 |
| March 09, 2026 | 71,900 | 72,000 | 72,000 | 72,300 | 71,100 | 3,227 |
| March 06, 2026 | 73,000 | 72,700 | 72,700 | 73,200 | 72,500 | 1,934 |
| March 05, 2026 | 73,000 | 73,600 | 73,600 | 74,000 | 73,000 | 3,059 |
| March 04, 2026 | 73,200 | 71,900 | 71,900 | 73,200 | 71,100 | 3,639 |
| March 03, 2026 | 75,300 | 73,900 | 73,900 | 75,300 | 73,800 | 3,932 |
| March 02, 2026 | 75,200 | 75,000 | 75,000 | 75,300 | 74,700 | 2,227 |
| February 27, 2026 | 75,900 | 75,200 | 75,200 | 75,900 | 75,100 | 2,377 |
| February 26, 2026 | 76,300 | 75,900 | 75,900 | 76,300 | 75,700 | 1,578 |
| February 25, 2026 | 76,500 | 76,500 | 76,500 | 76,700 | 75,800 | 1,765 |
| February 24, 2026 | 75,900 | 76,700 | 76,700 | 76,800 | 75,600 | 2,324 |
| February 20, 2026 | 75,700 | 75,600 | 0 | 75,900 | 75,400 | 1,112 |
| February 19, 2026 | 76,300 | 76,000 | 0 | 76,300 | 75,600 | 827 |
| February 18, 2026 | 76,100 | 76,300 | 0 | 76,300 | 75,600 | 1,242 |
| February 17, 2026 | 76,400 | 75,700 | 0 | 76,400 | 75,400 | 1,367 |
| February 16, 2026 | 75,900 | 76,500 | 0 | 76,500 | 75,700 | 1,423 |
| February 13, 2026 | 75,900 | 75,600 | 0 | 76,100 | 75,000 | 1,998 |
| February 12, 2026 | 76,500 | 76,100 | 0 | 76,900 | 76,100 | 1,501 |
| February 10, 2026 | 76,000 | 76,800 | 0 | 76,800 | 75,800 | 2,891 |
| February 09, 2026 | 75,400 | 75,200 | 0 | 76,100 | 75,200 | 1,799 |
| February 06, 2026 | 76,000 | 75,200 | 0 | 76,000 | 75,100 | 1,256 |
| February 05, 2026 | 75,700 | 75,700 | 0 | 76,100 | 75,500 | 1,439 |
| February 04, 2026 | 74,900 | 75,500 | 0 | 75,900 | 74,700 | 1,491 |
| February 03, 2026 | 74,900 | 74,900 | 0 | 75,400 | 74,500 | 1,723 |
| February 02, 2026 | 75,200 | 74,500 | 0 | 75,200 | 74,500 | 1,759 |
| January 30, 2026 | 75,500 | 74,900 | 0 | 75,600 | 74,900 | 1,531 |
| January 29, 2026 | 75,200 | 75,900 | 0 | 75,900 | 74,700 | 3,186 |
| January 28, 2026 | 75,700 | 75,600 | 0 | 75,700 | 75,100 | 1,203 |
| January 27, 2026 | 75,900 | 75,300 | 0 | 75,900 | 75,100 | 1,234 |
| January 26, 2026 | 75,900 | 75,300 | 0 | 75,900 | 75,300 | 1,610 |
| January 23, 2026 | 75,900 | 75,800 | 0 | 76,100 | 75,600 | 1,141 |
| January 22, 2026 | 75,700 | 75,800 | 0 | 76,300 | 75,400 | 1,332 |
| January 21, 2026 | 75,800 | 75,100 | 0 | 75,800 | 75,000 | 2,542 |
| January 20, 2026 | 77,000 | 76,100 | 0 | 77,000 | 76,100 | 1,738 |
| January 19, 2026 | 77,500 | 76,500 | 0 | 77,500 | 76,500 | 2,324 |
| January 16, 2026 | 77,900 | 77,600 | 0 | 78,300 | 77,500 | 1,626 |
| January 15, 2026 | 77,300 | 78,000 | 0 | 78,000 | 77,300 | 1,424 |
| January 14, 2026 | 77,800 | 77,600 | 0 | 77,900 | 77,000 | 1,966 |
| January 13, 2026 | 78,000 | 77,600 | 0 | 78,200 | 77,200 | 2,577 |
| January 09, 2026 | 77,800 | 78,100 | 0 | 78,100 | 77,200 | 1,578 |
| January 08, 2026 | 77,100 | 77,800 | 0 | 78,100 | 77,100 | 4,127 |
| January 07, 2026 | 76,500 | 77,100 | 0 | 77,200 | 76,200 | 2,811 |
| January 06, 2026 | 76,100 | 76,500 | 0 | 76,600 | 76,000 | 1,855 |
| January 05, 2026 | 76,600 | 76,100 | 0 | 76,600 | 75,500 | 2,083 |
| December 30, 2025 | 76,300 | 76,000 | 0 | 76,600 | 76,000 | 1,146 |
| December 29, 2025 | 76,600 | 76,300 | 0 | 76,700 | 76,100 | 1,764 |
| December 26, 2025 | 76,100 | 76,300 | 0 | 76,400 | 75,700 | 1,875 |
| December 25, 2025 | 75,600 | 76,000 | 0 | 76,100 | 75,100 | 2,604 |
| December 24, 2025 | 75,500 | 75,600 | 0 | 75,800 | 75,300 | 1,104 |
| December 23, 2025 | 74,800 | 75,400 | 0 | 75,400 | 74,800 | 1,594 |
| December 22, 2025 | 75,700 | 75,000 | 0 | 75,900 | 75,000 | 1,704 |
| December 19, 2025 | 75,500 | 75,600 | 0 | 75,800 | 75,100 | 1,144 |
| December 18, 2025 | 74,800 | 75,400 | 0 | 75,600 | 74,700 | 1,830 |
| December 17, 2025 | 75,200 | 74,700 | 0 | 75,200 | 74,500 | 1,891 |
| December 16, 2025 | 75,900 | 75,200 | 0 | 76,100 | 75,100 | 1,756 |
| December 15, 2025 | 75,500 | 76,100 | 0 | 76,200 | 75,000 | 2,308 |
| December 12, 2025 | 74,500 | 75,800 | 0 | 75,800 | 74,400 | 3,543 |