Skip to main content
logo
Advanex Inc. (TYO:5998)
Japan flag Japan · Delayed Price · Currency is JPY
2,764.00
+65.00 (2.41%)
Aug 27, 2026, 3:23 PM JST

Advanex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 20262,690.002,825.002,690.002,745.002,745.003.98%18,500
Jul 9, 20262,649.002,667.002,580.002,640.002,640.000.46%8,000
Jul 8, 20262,693.002,729.002,612.002,628.002,628.00-3.28%12,400
Jul 7, 20262,742.002,788.002,686.002,717.002,717.00-2.30%10,100
Jul 6, 20262,826.002,826.002,714.002,781.002,781.000.18%12,000
Jul 3, 20262,690.002,820.002,690.002,776.002,776.000.04%15,100
Jul 2, 20262,772.002,842.002,655.002,775.002,775.00-1.67%27,000
Jul 1, 20262,930.002,959.002,753.002,822.002,822.00-2.86%25,500
Jun 30, 20263,045.003,045.002,867.002,905.002,905.00-3.81%38,400
Jun 29, 20263,045.003,270.002,934.003,020.003,020.00-0.98%28,600
Jun 26, 20263,110.003,110.002,964.003,050.003,050.00-1.93%17,200
Jun 25, 20263,010.003,150.002,985.003,110.003,110.002.98%18,900
Jun 24, 20263,120.003,190.002,992.003,020.003,020.00-3.21%23,800
Jun 23, 20263,260.003,260.003,075.003,120.003,120.00-3.55%31,500
Jun 22, 20263,250.003,335.003,170.003,235.003,235.00-0.31%18,600
Jun 19, 20263,195.003,535.003,110.003,245.003,245.003.67%71,000
Jun 18, 20262,875.003,145.002,826.003,130.003,130.009.79%45,000
Jun 17, 20262,751.002,935.002,650.002,851.002,851.003.64%56,200
Jun 16, 20262,599.002,765.002,570.002,751.002,751.004.92%16,400