Advanex Inc. (TYO:5998)
Japan · Delayed Price · Currency is JPY 2,077.00
-89.00 (-4.11%)
At close: Feb 16, 2026
Advanex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1,837.00 | 1,843.00 | 1,790.00 | 1,816.00 | 1,816.00 | -1.30% | 20,000 |
| Jan 13, 2026 | 1,780.00 | 1,840.00 | 1,761.00 | 1,840.00 | 1,840.00 | 5.14% | 43,800 |
| Jan 9, 2026 | 1,729.00 | 1,795.00 | 1,723.00 | 1,750.00 | 1,750.00 | 0.06% | 27,600 |
| Jan 8, 2026 | 1,702.00 | 1,749.00 | 1,683.00 | 1,749.00 | 1,749.00 | 1.75% | 30,200 |
| Jan 7, 2026 | 1,750.00 | 1,761.00 | 1,706.00 | 1,719.00 | 1,719.00 | -2.33% | 22,600 |
| Jan 6, 2026 | 1,787.00 | 1,802.00 | 1,756.00 | 1,760.00 | 1,760.00 | -2.00% | 24,800 |
| Jan 5, 2026 | 1,793.00 | 1,809.00 | 1,758.00 | 1,796.00 | 1,796.00 | -0.22% | 26,600 |
| Dec 30, 2025 | 1,800.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,800.00 | -0.22% | 33,800 |
| Dec 29, 2025 | 1,792.00 | 1,829.00 | 1,778.00 | 1,804.00 | 1,804.00 | 0.84% | 21,100 |
| Dec 26, 2025 | 1,788.00 | 1,794.00 | 1,747.00 | 1,789.00 | 1,789.00 | 1.13% | 27,700 |
| Dec 25, 2025 | 1,730.00 | 1,769.00 | 1,730.00 | 1,769.00 | 1,769.00 | 2.91% | 29,200 |
| Dec 24, 2025 | 1,708.00 | 1,741.00 | 1,690.00 | 1,719.00 | 1,719.00 | 0.76% | 28,300 |
| Dec 23, 2025 | 1,698.00 | 1,713.00 | 1,676.00 | 1,706.00 | 1,706.00 | 0.18% | 28,200 |
| Dec 22, 2025 | 1,703.00 | 1,722.00 | 1,693.00 | 1,703.00 | 1,703.00 | - | 21,700 |
| Dec 19, 2025 | 1,653.00 | 1,703.00 | 1,616.00 | 1,703.00 | 1,703.00 | 2.22% | 21,200 |
| Dec 18, 2025 | 1,660.00 | 1,707.00 | 1,616.00 | 1,666.00 | 1,666.00 | 0.36% | 39,400 |
| Dec 17, 2025 | 1,566.00 | 1,660.00 | 1,566.00 | 1,660.00 | 1,660.00 | 6.41% | 35,300 |
| Dec 16, 2025 | 1,615.00 | 1,615.00 | 1,528.00 | 1,560.00 | 1,560.00 | -4.29% | 48,100 |
| Dec 15, 2025 | 1,669.00 | 1,669.00 | 1,613.00 | 1,630.00 | 1,630.00 | -3.32% | 35,200 |
| Dec 12, 2025 | 1,720.00 | 1,782.00 | 1,659.00 | 1,686.00 | 1,686.00 | -0.71% | 51,600 |
| Dec 11, 2025 | 1,701.00 | 1,748.00 | 1,689.00 | 1,698.00 | 1,698.00 | -0.18% | 41,600 |
| Dec 10, 2025 | 1,720.00 | 1,750.00 | 1,700.00 | 1,701.00 | 1,701.00 | -1.05% | 28,600 |
| Dec 9, 2025 | 1,694.00 | 1,719.00 | 1,671.00 | 1,719.00 | 1,719.00 | 1.18% | 18,800 |
| Dec 8, 2025 | 1,685.00 | 1,730.00 | 1,685.00 | 1,699.00 | 1,699.00 | 1.07% | 40,500 |
| Dec 5, 2025 | 1,700.00 | 1,717.00 | 1,642.00 | 1,681.00 | 1,681.00 | -0.71% | 94,300 |
| Dec 4, 2025 | 1,597.00 | 1,715.00 | 1,570.00 | 1,693.00 | 1,693.00 | 7.97% | 122,000 |
| Dec 3, 2025 | 1,475.00 | 1,583.00 | 1,469.00 | 1,568.00 | 1,568.00 | 8.51% | 113,300 |
| Dec 2, 2025 | 1,433.00 | 1,474.00 | 1,427.00 | 1,445.00 | 1,445.00 | -0.76% | 56,800 |
| Dec 1, 2025 | 1,459.00 | 1,464.00 | 1,427.00 | 1,456.00 | 1,456.00 | -1.29% | 47,900 |