Advanex Inc. (TYO:5998)
Japan · Delayed Price · Currency is JPY 1,533.00
-76.00 (-4.72%)
Mar 30, 2026, 3:30 PM JST
Advanex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,569.00 | 1,584.00 | 1,532.00 | 1,555.00 | - | -5.41% | 8,100 |
| Mar 27, 2026 | 1,622.00 | 1,678.00 | 1,600.00 | 1,644.00 | 1,644.00 | -0.06% | 25,100 |
| Mar 26, 2026 | 1,685.00 | 1,732.00 | 1,633.00 | 1,645.00 | 1,645.00 | -1.73% | 30,300 |
| Mar 25, 2026 | 1,648.00 | 1,709.00 | 1,648.00 | 1,674.00 | 1,674.00 | 1.82% | 23,200 |
| Mar 24, 2026 | 1,645.00 | 1,649.00 | 1,605.00 | 1,644.00 | 1,644.00 | 2.43% | 20,500 |
| Mar 23, 2026 | 1,602.00 | 1,640.00 | 1,554.00 | 1,605.00 | 1,605.00 | -5.20% | 57,400 |
| Mar 19, 2026 | 1,742.00 | 1,764.00 | 1,688.00 | 1,693.00 | 1,693.00 | -4.67% | 35,500 |
| Mar 18, 2026 | 1,763.00 | 1,805.00 | 1,763.00 | 1,776.00 | 1,776.00 | 1.49% | 18,200 |
| Mar 17, 2026 | 1,768.00 | 1,823.00 | 1,729.00 | 1,750.00 | 1,750.00 | -0.74% | 23,000 |
| Mar 16, 2026 | 1,821.00 | 1,821.00 | 1,738.00 | 1,763.00 | 1,763.00 | -3.19% | 20,200 |
| Mar 13, 2026 | 1,762.00 | 1,839.00 | 1,762.00 | 1,821.00 | 1,821.00 | 2.77% | 16,900 |
| Mar 12, 2026 | 1,836.00 | 1,848.00 | 1,767.00 | 1,772.00 | 1,772.00 | -3.49% | 25,600 |
| Mar 11, 2026 | 1,879.00 | 1,893.00 | 1,836.00 | 1,836.00 | 1,836.00 | -0.16% | 19,400 |
| Mar 10, 2026 | 1,800.00 | 1,850.00 | 1,780.00 | 1,839.00 | 1,839.00 | 4.67% | 32,700 |
| Mar 9, 2026 | 1,742.00 | 1,772.00 | 1,652.00 | 1,757.00 | 1,757.00 | -5.64% | 83,400 |
| Mar 6, 2026 | 1,875.00 | 1,879.00 | 1,800.00 | 1,862.00 | 1,862.00 | -1.69% | 38,300 |
| Mar 5, 2026 | 2,004.00 | 2,036.00 | 1,851.00 | 1,894.00 | 1,894.00 | -1.61% | 103,600 |
| Mar 4, 2026 | 2,061.00 | 2,080.00 | 1,869.00 | 1,925.00 | 1,925.00 | -9.20% | 70,000 |
| Mar 3, 2026 | 2,245.00 | 2,245.00 | 2,120.00 | 2,120.00 | 2,120.00 | -5.69% | 25,200 |
| Mar 2, 2026 | 2,325.00 | 2,329.00 | 2,230.00 | 2,248.00 | 2,248.00 | -5.35% | 25,500 |
| Feb 27, 2026 | 2,151.00 | 2,375.00 | 2,151.00 | 2,375.00 | 2,375.00 | 10.41% | 50,800 |
| Feb 26, 2026 | 2,094.00 | 2,217.00 | 2,094.00 | 2,151.00 | 2,151.00 | 3.31% | 33,100 |
| Feb 25, 2026 | 2,036.00 | 2,093.00 | 2,004.00 | 2,082.00 | 2,082.00 | 1.31% | 20,500 |
| Feb 24, 2026 | 2,142.00 | 2,169.00 | 1,989.00 | 2,055.00 | 2,055.00 | -1.77% | 41,600 |
| Feb 20, 2026 | 1,991.00 | 2,092.00 | 1,960.00 | 2,092.00 | 2,092.00 | 3.77% | 19,600 |
| Feb 19, 2026 | 2,018.00 | 2,050.00 | 1,983.00 | 2,016.00 | 2,016.00 | -0.49% | 18,900 |
| Feb 18, 2026 | 2,000.00 | 2,027.00 | 1,940.00 | 2,026.00 | 2,026.00 | 1.91% | 33,600 |
| Feb 17, 2026 | 2,050.00 | 2,085.00 | 1,927.00 | 1,988.00 | 1,988.00 | -4.29% | 47,000 |
| Feb 16, 2026 | 2,150.00 | 2,150.00 | 1,909.00 | 2,077.00 | 2,077.00 | -4.11% | 54,000 |
| Feb 13, 2026 | 2,257.00 | 2,264.00 | 2,091.00 | 2,166.00 | 2,166.00 | -5.21% | 28,400 |
| Feb 12, 2026 | 2,239.00 | 2,300.00 | 2,179.00 | 2,285.00 | 2,285.00 | 2.33% | 43,900 |
| Feb 10, 2026 | 2,179.00 | 2,250.00 | 2,105.00 | 2,233.00 | 2,233.00 | 2.10% | 47,200 |
| Feb 9, 2026 | 2,104.00 | 2,198.00 | 2,104.00 | 2,187.00 | 2,187.00 | 4.89% | 31,000 |
| Feb 6, 2026 | 2,057.00 | 2,105.00 | 2,039.00 | 2,085.00 | 2,085.00 | 3.12% | 30,100 |
| Feb 5, 2026 | 1,962.00 | 2,053.00 | 1,962.00 | 2,022.00 | 2,022.00 | 2.85% | 23,000 |
| Feb 4, 2026 | 1,931.00 | 1,983.00 | 1,920.00 | 1,966.00 | 1,966.00 | 1.81% | 15,300 |
| Feb 3, 2026 | 1,994.00 | 2,000.00 | 1,930.00 | 1,931.00 | 1,931.00 | 0.31% | 16,500 |
| Feb 2, 2026 | 1,933.00 | 2,006.00 | 1,892.00 | 1,925.00 | 1,925.00 | 1.00% | 32,300 |
| Jan 30, 2026 | 1,949.00 | 1,968.00 | 1,890.00 | 1,906.00 | 1,906.00 | -1.35% | 12,400 |
| Jan 29, 2026 | 1,950.00 | 1,950.00 | 1,891.00 | 1,932.00 | 1,932.00 | 0.52% | 19,600 |
| Jan 28, 2026 | 1,802.00 | 1,922.00 | 1,802.00 | 1,922.00 | 1,922.00 | 6.66% | 26,800 |
| Jan 27, 2026 | 1,822.00 | 1,849.00 | 1,790.00 | 1,802.00 | 1,802.00 | -1.10% | 15,100 |
| Jan 26, 2026 | 1,868.00 | 1,924.00 | 1,822.00 | 1,822.00 | 1,822.00 | -3.90% | 23,400 |
| Jan 23, 2026 | 1,818.00 | 1,976.00 | 1,818.00 | 1,896.00 | 1,896.00 | 4.12% | 39,900 |
| Jan 22, 2026 | 1,814.00 | 1,830.00 | 1,804.00 | 1,821.00 | 1,821.00 | 0.39% | 11,100 |
| Jan 21, 2026 | 1,779.00 | 1,814.00 | 1,772.00 | 1,814.00 | 1,814.00 | 0.55% | 11,600 |
| Jan 20, 2026 | 1,802.00 | 1,817.00 | 1,775.00 | 1,804.00 | 1,804.00 | 0.11% | 16,700 |
| Jan 19, 2026 | 1,804.00 | 1,814.00 | 1,780.00 | 1,802.00 | 1,802.00 | -0.06% | 13,600 |
| Jan 16, 2026 | 1,799.00 | 1,816.00 | 1,769.00 | 1,803.00 | 1,803.00 | 0.39% | 18,200 |
| Jan 15, 2026 | 1,795.00 | 1,848.00 | 1,777.00 | 1,796.00 | 1,796.00 | -1.10% | 18,600 |