Advanex Inc. (TYO:5998)
Japan · Delayed Price · Currency is JPY 2,918.00
-20.00 (-0.68%)
May 29, 2026, 3:30 PM JST
Advanex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,988.00 | 3,040.00 | 2,899.00 | 2,918.00 | 2,918.00 | -0.68% | 36,000 |
| May 28, 2026 | 2,820.00 | 2,993.00 | 2,601.00 | 2,938.00 | 2,938.00 | 4.48% | 49,100 |
| May 27, 2026 | 2,620.00 | 2,901.00 | 2,517.00 | 2,812.00 | 2,812.00 | 8.78% | 39,700 |
| May 26, 2026 | 2,580.00 | 2,590.00 | 2,475.00 | 2,585.00 | 2,585.00 | 5.47% | 38,200 |
| May 25, 2026 | 2,442.00 | 2,466.00 | 2,351.00 | 2,451.00 | 2,451.00 | 9.32% | 43,300 |
| May 22, 2026 | 2,000.00 | 2,243.00 | 2,000.00 | 2,242.00 | 2,242.00 | 12.78% | 39,500 |
| May 21, 2026 | 1,950.00 | 1,998.00 | 1,888.00 | 1,988.00 | 1,988.00 | 5.69% | 12,100 |
| May 20, 2026 | 1,960.00 | 1,960.00 | 1,853.00 | 1,881.00 | 1,881.00 | -4.57% | 24,600 |
| May 19, 2026 | 2,077.00 | 2,079.00 | 1,922.00 | 1,971.00 | 1,971.00 | -2.91% | 29,300 |
| May 18, 2026 | 2,006.00 | 2,039.00 | 1,942.00 | 2,030.00 | 2,030.00 | 9.97% | 63,400 |
| May 15, 2026 | 1,880.00 | 1,880.00 | 1,846.00 | 1,846.00 | 1,846.00 | -1.96% | 12,100 |
| May 14, 2026 | 1,955.00 | 1,955.00 | 1,880.00 | 1,883.00 | 1,883.00 | -3.68% | 6,300 |
| May 13, 2026 | 1,976.00 | 2,000.00 | 1,932.00 | 1,955.00 | 1,955.00 | -1.06% | 9,600 |
| May 12, 2026 | 1,980.00 | 2,055.00 | 1,974.00 | 1,976.00 | 1,976.00 | 0.25% | 13,100 |
| May 11, 2026 | 1,976.00 | 2,005.00 | 1,956.00 | 1,971.00 | 1,971.00 | -0.66% | 6,400 |
| May 8, 2026 | 1,995.00 | 1,995.00 | 1,941.00 | 1,984.00 | 1,984.00 | 0.66% | 9,800 |
| May 7, 2026 | 1,852.00 | 2,000.00 | 1,852.00 | 1,971.00 | 1,971.00 | 7.70% | 15,100 |
| May 1, 2026 | 1,818.00 | 1,830.00 | 1,780.00 | 1,830.00 | 1,830.00 | 0.66% | 6,100 |
| Apr 30, 2026 | 1,814.00 | 1,847.00 | 1,767.00 | 1,818.00 | 1,818.00 | -0.60% | 7,300 |
| Apr 28, 2026 | 1,784.00 | 1,829.00 | 1,782.00 | 1,829.00 | 1,829.00 | 2.52% | 4,400 |
| Apr 27, 2026 | 1,800.00 | 1,827.00 | 1,772.00 | 1,784.00 | 1,784.00 | -0.89% | 6,100 |
| Apr 24, 2026 | 1,796.00 | 1,816.00 | 1,785.00 | 1,800.00 | 1,800.00 | 0.90% | 7,500 |
| Apr 23, 2026 | 1,818.00 | 1,818.00 | 1,756.00 | 1,784.00 | 1,784.00 | -1.65% | 16,100 |
| Apr 22, 2026 | 1,848.00 | 1,848.00 | 1,776.00 | 1,814.00 | 1,814.00 | -0.49% | 12,500 |
| Apr 21, 2026 | 1,814.00 | 1,839.00 | 1,786.00 | 1,823.00 | 1,823.00 | 2.76% | 16,600 |
| Apr 20, 2026 | 1,776.00 | 1,817.00 | 1,763.00 | 1,774.00 | 1,774.00 | -0.95% | 16,800 |
| Apr 17, 2026 | 1,855.00 | 1,855.00 | 1,789.00 | 1,791.00 | 1,791.00 | -1.70% | 11,400 |
| Apr 16, 2026 | 1,898.00 | 1,906.00 | 1,821.00 | 1,822.00 | 1,822.00 | -2.41% | 20,200 |
| Apr 15, 2026 | 1,876.00 | 1,890.00 | 1,851.00 | 1,867.00 | 1,867.00 | 1.69% | 23,800 |
| Apr 14, 2026 | 1,772.00 | 1,900.00 | 1,755.00 | 1,836.00 | 1,836.00 | 5.34% | 53,900 |
| Apr 13, 2026 | 1,720.00 | 1,750.00 | 1,693.00 | 1,743.00 | 1,743.00 | -0.17% | 25,600 |
| Apr 10, 2026 | 1,771.00 | 1,787.00 | 1,739.00 | 1,746.00 | 1,746.00 | -1.74% | 10,500 |
| Apr 9, 2026 | 1,743.00 | 1,777.00 | 1,717.00 | 1,777.00 | 1,777.00 | 0.79% | 27,000 |
| Apr 8, 2026 | 1,689.00 | 1,787.00 | 1,689.00 | 1,763.00 | 1,763.00 | 8.36% | 41,400 |
| Apr 7, 2026 | 1,627.00 | 1,700.00 | 1,626.00 | 1,627.00 | 1,627.00 | - | 13,700 |
| Apr 6, 2026 | 1,626.00 | 1,661.00 | 1,608.00 | 1,627.00 | 1,627.00 | 0.74% | 26,700 |
| Apr 3, 2026 | 1,610.00 | 1,631.00 | 1,604.00 | 1,615.00 | 1,615.00 | - | 11,800 |
| Apr 2, 2026 | 1,650.00 | 1,666.00 | 1,597.00 | 1,615.00 | 1,615.00 | -2.06% | 27,700 |
| Apr 1, 2026 | 1,562.00 | 1,699.00 | 1,562.00 | 1,649.00 | 1,649.00 | 8.34% | 49,600 |
| Mar 31, 2026 | 1,526.00 | 1,563.00 | 1,510.00 | 1,522.00 | 1,522.00 | -0.72% | 18,300 |
| Mar 30, 2026 | 1,569.00 | 1,584.00 | 1,526.00 | 1,533.00 | 1,533.00 | -4.72% | 26,400 |
| Mar 27, 2026 | 1,622.00 | 1,678.00 | 1,600.00 | 1,644.00 | 1,609.00 | -0.06% | 25,100 |
| Mar 26, 2026 | 1,685.00 | 1,732.00 | 1,633.00 | 1,645.00 | 1,609.98 | -1.73% | 30,300 |
| Mar 25, 2026 | 1,648.00 | 1,709.00 | 1,648.00 | 1,674.00 | 1,638.36 | 1.82% | 23,200 |
| Mar 24, 2026 | 1,645.00 | 1,649.00 | 1,605.00 | 1,644.00 | 1,609.00 | 2.43% | 20,500 |
| Mar 23, 2026 | 1,602.00 | 1,640.00 | 1,554.00 | 1,605.00 | 1,570.83 | -5.20% | 57,400 |
| Mar 19, 2026 | 1,742.00 | 1,764.00 | 1,688.00 | 1,693.00 | 1,656.96 | -4.67% | 35,500 |
| Mar 18, 2026 | 1,763.00 | 1,805.00 | 1,763.00 | 1,776.00 | 1,738.19 | 1.49% | 18,200 |
| Mar 17, 2026 | 1,768.00 | 1,823.00 | 1,729.00 | 1,750.00 | 1,712.74 | -0.74% | 23,000 |
| Mar 16, 2026 | 1,821.00 | 1,821.00 | 1,738.00 | 1,763.00 | 1,725.47 | -3.19% | 20,200 |