UK markets open in 4 hours 24 minutes
NIKKEI 225
39,780.27 +149.21 (+0.38%) HANG SENG
17,976.01 +257.40 (+1.45%) CRUDE OIL
83.56 +0.18 (+0.22%) GOLD FUTURES
2,342.20 +3.30 (+0.14%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,826.44 -309.18 (-0.62%)
Advance Residence Investment Corporation (3269.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:15AM JST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 326,500.00 | 328,000.00 | 324,500.00 | 326,500.00 | 326,500.00 | 856 |
| 01 Jul 2024 | 330,500.00 | 330,500.00 | 324,000.00 | 324,500.00 | 324,500.00 | 3,755 |
| 28 Jun 2024 | 330,500.00 | 330,500.00 | 326,000.00 | 327,500.00 | 327,500.00 | 2,382 |
| 27 Jun 2024 | 325,000.00 | 327,500.00 | 320,000.00 | 326,000.00 | 326,000.00 | 3,685 |
| 26 Jun 2024 | 324,500.00 | 327,000.00 | 322,500.00 | 326,500.00 | 326,500.00 | 2,437 |
| 25 Jun 2024 | 321,500.00 | 324,500.00 | 321,000.00 | 323,500.00 | 323,500.00 | 1,222 |
| 24 Jun 2024 | 320,500.00 | 321,500.00 | 318,000.00 | 320,500.00 | 320,500.00 | 1,401 |
| 21 Jun 2024 | 318,500.00 | 321,500.00 | 317,000.00 | 317,500.00 | 317,500.00 | 4,957 |
| 20 Jun 2024 | 318,500.00 | 323,500.00 | 318,500.00 | 319,000.00 | 319,000.00 | 1,413 |
| 19 Jun 2024 | 319,000.00 | 320,000.00 | 317,000.00 | 319,500.00 | 319,500.00 | 1,136 |
| 18 Jun 2024 | 319,000.00 | 321,000.00 | 317,500.00 | 320,000.00 | 320,000.00 | 1,547 |
| 17 Jun 2024 | 322,000.00 | 322,500.00 | 318,500.00 | 320,000.00 | 320,000.00 | 1,980 |
| 14 Jun 2024 | 319,000.00 | 324,000.00 | 319,000.00 | 321,000.00 | 321,000.00 | 2,962 |
| 13 Jun 2024 | 324,000.00 | 324,000.00 | 318,000.00 | 319,000.00 | 319,000.00 | 2,643 |
| 12 Jun 2024 | 321,000.00 | 324,000.00 | 320,000.00 | 322,000.00 | 322,000.00 | 1,307 |
| 11 Jun 2024 | 322,500.00 | 325,000.00 | 321,000.00 | 321,000.00 | 321,000.00 | 1,736 |
| 10 Jun 2024 | 322,000.00 | 322,500.00 | 318,500.00 | 321,500.00 | 321,500.00 | 1,866 |
| 07 Jun 2024 | 328,500.00 | 329,000.00 | 322,000.00 | 322,000.00 | 322,000.00 | 2,095 |
| 06 Jun 2024 | 328,000.00 | 330,000.00 | 325,500.00 | 328,000.00 | 328,000.00 | 1,622 |
| 05 Jun 2024 | 324,500.00 | 330,500.00 | 324,500.00 | 328,500.00 | 328,500.00 | 1,957 |
| 04 Jun 2024 | 324,000.00 | 330,000.00 | 324,000.00 | 324,500.00 | 324,500.00 | 2,789 |
| 03 Jun 2024 | 324,000.00 | 325,500.00 | 320,500.00 | 324,500.00 | 324,500.00 | 2,249 |
| 31 May 2024 | 326,500.00 | 326,500.00 | 322,000.00 | 323,500.00 | 323,500.00 | 5,129 |
| 30 May 2024 | 329,500.00 | 329,500.00 | 323,000.00 | 323,500.00 | 323,500.00 | 3,094 |
| 29 May 2024 | 336,000.00 | 336,000.00 | 329,000.00 | 331,500.00 | 331,500.00 | 2,680 |
| 28 May 2024 | 334,500.00 | 337,000.00 | 332,500.00 | 335,500.00 | 335,500.00 | 2,047 |
| 27 May 2024 | 338,500.00 | 339,000.00 | 335,500.00 | 336,500.00 | 336,500.00 | 1,898 |
| 24 May 2024 | 337,500.00 | 340,500.00 | 335,500.00 | 338,500.00 | 338,500.00 | 3,586 |
| 23 May 2024 | 336,000.00 | 339,500.00 | 336,000.00 | 337,500.00 | 337,500.00 | 2,108 |
| 22 May 2024 | 337,000.00 | 338,500.00 | 334,500.00 | 336,500.00 | 336,500.00 | 1,894 |
| 21 May 2024 | 340,500.00 | 342,000.00 | 336,500.00 | 336,500.00 | 336,500.00 | 2,491 |
| 20 May 2024 | 340,500.00 | 342,500.00 | 339,000.00 | 342,000.00 | 342,000.00 | 2,706 |
| 17 May 2024 | 339,000.00 | 342,000.00 | 338,500.00 | 340,000.00 | 340,000.00 | 2,460 |
| 16 May 2024 | 342,500.00 | 344,500.00 | 339,000.00 | 341,000.00 | 341,000.00 | 2,412 |
| 15 May 2024 | 341,000.00 | 342,500.00 | 338,500.00 | 341,000.00 | 341,000.00 | 2,440 |
| 14 May 2024 | 344,500.00 | 344,500.00 | 340,500.00 | 341,000.00 | 341,000.00 | 1,901 |
| 13 May 2024 | 342,000.00 | 344,000.00 | 340,500.00 | 343,000.00 | 343,000.00 | 1,717 |
| 10 May 2024 | 341,000.00 | 342,000.00 | 335,500.00 | 341,000.00 | 341,000.00 | 5,237 |
| 09 May 2024 | 345,500.00 | 346,500.00 | 340,500.00 | 341,500.00 | 341,500.00 | 2,270 |
| 08 May 2024 | 347,500.00 | 348,500.00 | 343,500.00 | 344,000.00 | 344,000.00 | 3,403 |
| 07 May 2024 | 346,000.00 | 351,000.00 | 346,000.00 | 348,000.00 | 348,000.00 | 3,708 |
| 02 May 2024 | 347,500.00 | 352,000.00 | 347,500.00 | 348,000.00 | 348,000.00 | 3,160 |
| 01 May 2024 | 340,000.00 | 348,000.00 | 339,000.00 | 347,500.00 | 347,500.00 | 3,414 |
| 30 Apr 2024 | 339,500.00 | 343,000.00 | 336,000.00 | 341,500.00 | 341,500.00 | 3,560 |
| 26 Apr 2024 | 335,000.00 | 338,500.00 | 334,000.00 | 338,000.00 | 338,000.00 | 3,264 |
| 25 Apr 2024 | 335,000.00 | 336,500.00 | 333,000.00 | 333,000.00 | 333,000.00 | 2,446 |
| 24 Apr 2024 | 333,500.00 | 337,000.00 | 333,000.00 | 337,000.00 | 337,000.00 | 2,224 |
| 23 Apr 2024 | 336,000.00 | 338,000.00 | 333,500.00 | 333,500.00 | 333,500.00 | 2,963 |
| 22 Apr 2024 | 333,000.00 | 336,000.00 | 332,500.00 | 333,000.00 | 333,000.00 | 2,480 |
| 19 Apr 2024 | 334,000.00 | 335,500.00 | 328,500.00 | 331,000.00 | 331,000.00 | 2,606 |
| 18 Apr 2024 | 335,500.00 | 338,000.00 | 334,000.00 | 334,000.00 | 334,000.00 | 2,542 |
| 17 Apr 2024 | 331,500.00 | 337,500.00 | 331,000.00 | 335,000.00 | 335,000.00 | 3,071 |
| 16 Apr 2024 | 333,000.00 | 336,500.00 | 331,000.00 | 332,500.00 | 332,500.00 | 2,719 |
| 15 Apr 2024 | 336,500.00 | 336,500.00 | 330,500.00 | 330,500.00 | 330,500.00 | 2,610 |
| 12 Apr 2024 | 338,500.00 | 338,500.00 | 330,500.00 | 333,000.00 | 333,000.00 | 3,765 |
| 11 Apr 2024 | 330,500.00 | 337,000.00 | 328,500.00 | 336,500.00 | 336,500.00 | 3,204 |
| 10 Apr 2024 | 334,000.00 | 337,500.00 | 331,500.00 | 331,500.00 | 331,500.00 | 1,587 |
| 09 Apr 2024 | 331,500.00 | 336,500.00 | 331,000.00 | 333,500.00 | 333,500.00 | 1,843 |
| 08 Apr 2024 | 329,000.00 | 335,000.00 | 327,500.00 | 333,500.00 | 333,500.00 | 2,982 |
| 05 Apr 2024 | 331,000.00 | 331,000.00 | 323,000.00 | 327,000.00 | 327,000.00 | 2,796 |
| 04 Apr 2024 | 327,000.00 | 331,000.00 | 327,000.00 | 330,000.00 | 330,000.00 | 2,695 |
| 03 Apr 2024 | 329,000.00 | 330,500.00 | 323,000.00 | 326,500.00 | 326,500.00 | 2,956 |
| 02 Apr 2024 | 334,500.00 | 334,500.00 | 329,000.00 | 333,000.00 | 333,000.00 | 2,322 |
| 01 Apr 2024 | 334,500.00 | 338,000.00 | 331,000.00 | 334,000.00 | 334,000.00 | 1,990 |
| 29 Mar 2024 | 338,500.00 | 338,500.00 | 332,500.00 | 334,000.00 | 334,000.00 | 1,170 |
| 28 Mar 2024 | 338,000.00 | 338,500.00 | 334,000.00 | 335,000.00 | 335,000.00 | 3,798 |
| 27 Mar 2024 | 341,500.00 | 343,000.00 | 335,000.00 | 336,000.00 | 336,000.00 | 3,535 |
| 26 Mar 2024 | 341,000.00 | 341,000.00 | 334,500.00 | 336,000.00 | 336,000.00 | 3,243 |
| 25 Mar 2024 | 339,000.00 | 343,000.00 | 339,000.00 | 342,500.00 | 342,500.00 | 3,031 |
| 22 Mar 2024 | 339,500.00 | 340,000.00 | 336,000.00 | 338,000.00 | 338,000.00 | 4,850 |
| 21 Mar 2024 | 332,500.00 | 339,000.00 | 329,000.00 | 338,000.00 | 338,000.00 | 5,475 |
| 19 Mar 2024 | 321,000.00 | 330,500.00 | 321,000.00 | 328,000.00 | 328,000.00 | 5,021 |
| 18 Mar 2024 | 318,000.00 | 323,500.00 | 316,000.00 | 318,000.00 | 318,000.00 | 6,346 |
| 15 Mar 2024 | 308,000.00 | 319,500.00 | 307,000.00 | 318,000.00 | 318,000.00 | 11,269 |
| 14 Mar 2024 | 298,700.00 | 303,500.00 | 298,200.00 | 302,000.00 | 302,000.00 | 4,687 |
| 13 Mar 2024 | 297,500.00 | 299,400.00 | 295,900.00 | 298,600.00 | 298,600.00 | 3,793 |
| 12 Mar 2024 | 298,300.00 | 298,400.00 | 294,600.00 | 296,500.00 | 296,500.00 | 4,289 |
| 11 Mar 2024 | 300,500.00 | 301,500.00 | 297,300.00 | 299,000.00 | 299,000.00 | 3,873 |
| 08 Mar 2024 | 303,000.00 | 306,500.00 | 299,500.00 | 300,000.00 | 300,000.00 | 6,281 |
| 07 Mar 2024 | 310,500.00 | 311,500.00 | 304,500.00 | 305,500.00 | 305,500.00 | 3,733 |
| 06 Mar 2024 | 310,000.00 | 313,000.00 | 307,500.00 | 310,500.00 | 310,500.00 | 2,693 |
| 05 Mar 2024 | 308,000.00 | 311,000.00 | 306,000.00 | 309,500.00 | 309,500.00 | 2,917 |
| 04 Mar 2024 | 306,500.00 | 310,000.00 | 305,500.00 | 307,000.00 | 307,000.00 | 4,546 |
| 01 Mar 2024 | 307,500.00 | 307,500.00 | 303,500.00 | 305,000.00 | 305,000.00 | 4,388 |
| 29 Feb 2024 | 312,000.00 | 312,000.00 | 305,500.00 | 306,000.00 | 306,000.00 | 6,146 |
| 28 Feb 2024 | 313,500.00 | 315,000.00 | 311,000.00 | 313,000.00 | 313,000.00 | 3,866 |
| 27 Feb 2024 | 312,500.00 | 314,500.00 | 309,500.00 | 311,500.00 | 311,500.00 | 4,715 |
| 26 Feb 2024 | 308,000.00 | 311,500.00 | 306,500.00 | 311,000.00 | 311,000.00 | 3,730 |
| 22 Feb 2024 | 304,500.00 | 306,500.00 | 303,000.00 | 303,500.00 | 303,500.00 | 3,252 |
| 21 Feb 2024 | 311,500.00 | 311,500.00 | 305,000.00 | 308,500.00 | 308,500.00 | 3,992 |
| 20 Feb 2024 | 309,000.00 | 310,000.00 | 306,000.00 | 308,000.00 | 308,000.00 | 4,044 |
| 19 Feb 2024 | 306,500.00 | 307,000.00 | 301,000.00 | 305,500.00 | 305,500.00 | 4,856 |
| 16 Feb 2024 | 307,500.00 | 308,000.00 | 303,500.00 | 305,000.00 | 305,000.00 | 5,217 |
| 15 Feb 2024 | 313,000.00 | 314,500.00 | 306,000.00 | 308,000.00 | 308,000.00 | 4,039 |
| 14 Feb 2024 | 319,500.00 | 319,500.00 | 313,000.00 | 313,000.00 | 313,000.00 | 4,395 |
| 13 Feb 2024 | 321,000.00 | 322,000.00 | 317,000.00 | 318,500.00 | 318,500.00 | 3,340 |
| 09 Feb 2024 | 323,000.00 | 324,000.00 | 318,000.00 | 318,000.00 | 318,000.00 | 4,435 |
| 08 Feb 2024 | 326,000.00 | 327,500.00 | 320,000.00 | 321,000.00 | 321,000.00 | 4,398 |
| 07 Feb 2024 | 329,500.00 | 331,500.00 | 324,500.00 | 325,000.00 | 325,000.00 | 3,472 |
| 06 Feb 2024 | 326,500.00 | 329,000.00 | 324,500.00 | 327,500.00 | 327,500.00 | 3,141 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.