Skip to main content
logo
Advanex Inc. (TYO:5998)
Japan flag Japan · Delayed Price · Currency is JPY
2,828.00
-53.00 (-1.84%)
Sep 25, 2026, 3:30 PM JST

Advanex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,835.002,872.002,800.002,828.002,828.00-1.84%3,500
Sep 24, 20262,770.002,881.002,770.002,881.002,881.004.01%9,600
Sep 18, 20262,770.002,770.002,770.002,770.002,770.00-600
Sep 17, 20262,783.002,815.002,694.002,770.002,770.000.36%9,400
Sep 16, 20262,791.002,800.002,726.002,760.002,760.00-1.22%6,200
Sep 15, 20262,667.002,840.002,650.002,794.002,794.003.87%17,000
Sep 14, 20262,557.002,716.002,548.002,690.002,690.005.04%11,100
Sep 11, 20262,595.002,680.002,560.002,561.002,561.00-3.07%13,600
Sep 10, 20262,640.002,676.002,586.002,642.002,642.00-1.78%6,700
Sep 9, 20262,620.002,699.002,610.002,690.002,690.001.55%14,500
Sep 8, 20262,741.002,741.002,649.002,649.002,649.00-3.36%7,300
Sep 7, 20262,755.002,800.002,679.002,741.002,741.00-0.40%17,400
Sep 4, 20262,700.002,799.002,684.002,752.002,752.003.46%27,000
Sep 3, 20262,673.002,790.002,636.002,660.002,660.00-0.49%16,400
Sep 2, 20262,645.002,705.002,598.002,673.002,673.00-0.63%17,300
Sep 1, 20262,630.002,758.002,630.002,690.002,690.001.62%8,300
Aug 31, 20262,722.002,733.002,606.002,647.002,647.00-3.61%18,000
Aug 28, 20262,714.002,800.002,683.002,746.002,746.00-0.65%7,900
Aug 27, 20262,721.002,782.002,640.002,764.002,764.002.41%8,100
Aug 26, 20262,784.002,838.002,660.002,699.002,699.00-2.98%16,500
Aug 25, 20262,661.002,782.002,600.002,782.002,782.006.55%36,200
Aug 24, 20262,350.002,667.002,320.002,611.002,611.0011.87%76,900
Aug 21, 20262,365.002,365.002,305.002,334.002,334.00-1.27%4,200
Aug 20, 20262,282.002,375.002,282.002,364.002,364.003.37%7,400
Aug 19, 20262,382.002,382.002,262.002,287.002,287.00-3.99%20,600
Aug 18, 20262,432.002,432.002,381.002,382.002,382.00-1.28%7,200
Aug 17, 20262,331.002,423.002,331.002,413.002,413.001.34%21,600
Aug 14, 20262,324.002,417.002,300.002,381.002,381.001.49%24,400
Aug 13, 20262,460.002,460.002,311.002,346.002,346.00-4.09%61,900
Aug 12, 20262,385.002,507.002,383.002,446.002,446.00-3.32%38,900
Aug 10, 20262,543.002,561.002,377.002,530.002,530.00-11.01%132,600
Aug 7, 20262,796.002,843.002,696.002,843.002,843.001.25%11,300
Aug 6, 20262,844.002,849.002,700.002,808.002,808.000.50%11,100
Aug 5, 20262,612.002,801.002,612.002,794.002,794.005.08%10,300
Aug 4, 20262,611.002,688.002,609.002,659.002,659.001.72%7,200
Aug 3, 20262,629.002,629.002,504.002,614.002,614.00-1.13%6,000
Jul 31, 20262,590.002,655.002,540.002,644.002,644.004.09%9,700
Jul 30, 20262,549.002,673.002,500.002,540.002,540.00-1.01%9,000
Jul 29, 20262,667.002,668.002,502.002,566.002,566.00-1.95%15,200
Jul 28, 20262,677.002,677.002,563.002,617.002,617.00-4.03%14,900
Jul 27, 20262,678.002,738.002,656.002,727.002,727.001.87%7,500
Jul 24, 20262,792.002,840.002,677.002,677.002,677.00-5.74%8,600
Jul 23, 20262,829.002,889.002,800.002,840.002,840.001.07%13,400
Jul 22, 20262,715.002,862.002,700.002,810.002,810.005.44%10,800
Jul 21, 20262,582.002,733.002,579.002,665.002,665.004.31%10,400
Jul 17, 20262,698.002,698.002,453.002,555.002,555.00-5.34%30,600
Jul 16, 20262,776.002,776.002,690.002,699.002,699.00-2.77%5,600
Jul 15, 20262,776.002,819.002,690.002,776.002,776.001.83%7,900
Jul 14, 20262,651.002,726.002,627.002,726.002,726.002.02%6,400
Jul 13, 20262,795.002,795.002,662.002,672.002,672.00-2.66%10,200