Advance Logistics Investment Corporation (3493.T) JPX
116,000.00
-1200(-1.02%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3493.T Historical Return
If you invested ¥1000 in Advance Logistics Investment Corporation (3493.T) since IPO date, it would be worth ¥1,553.44 as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a ¥1000 investment made 5 years ago would be worth ¥924.49. This corresponds to total returns of 55.34%, -7.55%, respectively, with annualized returns of 5.85%, -1.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
3493.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2024 | 116,800 | 116,000 | 115,072 | 118,100 | 116,700 | 14,478 |
| October 28, 2024 | 117,000 | 117,200 | 117,200 | 118,200 | 116,600 | 3,371 |
| October 25, 2024 | 117,200 | 117,000 | 117,000 | 117,900 | 116,200 | 2,375 |
| October 24, 2024 | 119,000 | 116,700 | 116,700 | 119,000 | 116,700 | 1,677 |
| October 23, 2024 | 118,000 | 119,500 | 119,500 | 119,500 | 118,000 | 1,976 |
| October 22, 2024 | 118,100 | 117,900 | 117,900 | 118,600 | 117,300 | 2,759 |
| October 21, 2024 | 118,000 | 118,600 | 118,600 | 119,400 | 117,700 | 1,334 |
| October 18, 2024 | 117,600 | 117,800 | 117,800 | 118,900 | 117,500 | 1,319 |
| October 17, 2024 | 116,800 | 118,000 | 118,000 | 118,400 | 116,800 | 1,753 |
| October 16, 2024 | 117,000 | 116,900 | 116,900 | 117,200 | 116,100 | 1,675 |
| October 15, 2024 | 118,900 | 117,200 | 117,200 | 118,900 | 116,900 | 1,402 |
| October 11, 2024 | 119,000 | 119,300 | 119,300 | 119,300 | 118,200 | 1,368 |
| October 10, 2024 | 120,000 | 119,200 | 119,200 | 120,600 | 119,100 | 1,121 |
| October 09, 2024 | 120,000 | 120,000 | 120,000 | 120,800 | 119,300 | 1,145 |
| October 08, 2024 | 119,400 | 119,300 | 119,300 | 120,400 | 119,200 | 1,275 |
| October 07, 2024 | 119,800 | 120,000 | 120,000 | 120,200 | 119,300 | 1,573 |
| October 04, 2024 | 121,200 | 117,200 | 117,200 | 121,600 | 117,200 | 2,783 |
| October 03, 2024 | 121,600 | 121,100 | 121,100 | 122,200 | 121,100 | 913 |
| October 02, 2024 | 121,800 | 121,100 | 121,100 | 121,800 | 119,900 | 1,586 |
| October 01, 2024 | 122,000 | 122,200 | 122,200 | 122,600 | 121,200 | 1,209 |
| September 30, 2024 | 124,200 | 121,000 | 121,000 | 124,200 | 121,000 | 2,583 |
| September 27, 2024 | 124,500 | 125,400 | 125,400 | 125,400 | 123,400 | 1,038 |
| September 26, 2024 | 122,500 | 123,000 | 123,000 | 124,600 | 122,500 | 1,139 |
| September 25, 2024 | 121,500 | 122,100 | 122,100 | 123,400 | 121,100 | 1,696 |
| September 24, 2024 | 123,100 | 121,100 | 121,100 | 123,500 | 121,100 | 1,482 |
| September 20, 2024 | 123,800 | 122,800 | 122,800 | 124,800 | 122,800 | 2,716 |
| September 19, 2024 | 123,100 | 123,700 | 123,700 | 124,000 | 122,600 | 1,336 |
| September 18, 2024 | 123,800 | 123,600 | 123,600 | 124,100 | 121,700 | 1,258 |
| September 17, 2024 | 123,900 | 124,400 | 124,400 | 124,900 | 123,300 | 776 |
| September 13, 2024 | 123,500 | 124,000 | 124,000 | 125,100 | 123,500 | 2,415 |
| September 12, 2024 | 124,300 | 123,800 | 123,800 | 125,200 | 123,800 | 786 |
| September 11, 2024 | 124,600 | 123,500 | 123,500 | 125,400 | 123,300 | 1,170 |
| September 10, 2024 | 123,100 | 124,800 | 124,800 | 125,800 | 123,100 | 1,941 |
| September 09, 2024 | 122,600 | 122,200 | 122,200 | 124,100 | 122,200 | 1,941 |
| September 06, 2024 | 124,500 | 123,400 | 123,400 | 124,800 | 123,100 | 1,879 |
| September 05, 2024 | 123,600 | 123,900 | 123,900 | 125,900 | 123,600 | 1,879 |
| September 04, 2024 | 124,200 | 123,900 | 123,900 | 125,800 | 123,800 | 2,297 |
| September 03, 2024 | 125,800 | 125,000 | 125,000 | 126,200 | 124,800 | 2,297 |
| September 02, 2024 | 125,200 | 125,500 | 125,500 | 126,300 | 124,400 | 2,074 |
| August 30, 2024 | 127,500 | 124,500 | 124,500 | 128,100 | 124,200 | 5,746 |
| August 29, 2024 | 130,000 | 128,700 | 128,700 | 132,200 | 128,700 | 5,746 |
| August 28, 2024 | 133,000 | 132,500 | 129,731 | 133,400 | 131,800 | 4,449 |
| August 27, 2024 | 130,500 | 131,700 | 128,947.72 | 132,200 | 130,400 | 4,449 |
| August 26, 2024 | 130,500 | 130,400 | 127,674.89 | 131,200 | 130,400 | 4,014 |
| August 23, 2024 | 130,000 | 129,800 | 127,087.43 | 131,100 | 129,600 | 2,157 |
| August 22, 2024 | 130,500 | 130,000 | 127,283.25 | 131,500 | 129,300 | 2,694 |
| August 21, 2024 | 130,400 | 130,800 | 128,066.53 | 131,800 | 130,400 | 2,928 |
| August 20, 2024 | 130,000 | 131,000 | 128,262.35 | 131,100 | 129,800 | 3,112 |
| August 19, 2024 | 130,000 | 130,900 | 128,164.44 | 130,900 | 129,600 | 3,112 |
| August 16, 2024 | 129,600 | 130,300 | 127,576.98 | 131,100 | 129,000 | 2,115 |
| August 15, 2024 | 130,000 | 129,500 | 126,793.69 | 130,600 | 128,900 | 2,320 |
| August 14, 2024 | 129,100 | 131,200 | 128,458.17 | 131,400 | 128,700 | 4,306 |
| August 13, 2024 | 126,000 | 129,000 | 126,304.14 | 129,900 | 126,000 | 4,306 |
| August 09, 2024 | 127,800 | 125,400 | 122,779.38 | 129,100 | 125,400 | 6,512 |
| August 08, 2024 | 126,600 | 126,700 | 124,052.21 | 129,200 | 126,300 | 5,029 |
| August 07, 2024 | 124,000 | 126,000 | 123,366.84 | 128,600 | 123,600 | 9,230 |
| August 06, 2024 | 118,200 | 125,100 | 122,485.65 | 125,200 | 118,200 | 12,592 |
| August 05, 2024 | 114,200 | 110,300 | 107,994.94 | 115,800 | 109,900 | 4,376 |
| August 02, 2024 | 117,800 | 116,800 | 114,359.1 | 118,000 | 115,800 | 2,104 |
| August 01, 2024 | 119,800 | 118,600 | 116,121.48 | 119,800 | 117,400 | 1,254 |
