Skip to main content
logo
Advanex Inc. (TYO:5998)
Japan flag Japan · Delayed Price · Currency is JPY
2,644.00
+104.00 (4.09%)
Jul 31, 2026, 3:30 PM JST

Advanex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 15, 20262,520.002,632.002,490.002,622.002,622.006.15%14,100
Jun 12, 20262,620.002,648.002,470.002,470.002,470.00-1.98%12,900
Jun 11, 20262,594.002,610.002,500.002,520.002,520.00-5.79%19,200
Jun 10, 20262,776.002,776.002,668.002,675.002,675.00-4.84%13,800
Jun 9, 20262,944.002,997.002,704.002,811.002,811.00-2.87%24,900
Jun 8, 20262,913.002,950.002,851.002,894.002,894.00-3.85%12,800
Jun 5, 20262,983.003,120.002,890.003,010.003,010.00-0.99%11,300
Jun 4, 20263,025.003,055.002,955.003,040.003,040.00-0.65%5,600
Jun 3, 20263,100.003,100.002,945.003,060.003,060.00-1.29%22,600
Jun 2, 20262,959.003,110.002,900.003,100.003,100.006.57%32,900
Jun 1, 20262,894.002,971.002,802.002,909.002,909.00-0.31%24,900
May 29, 20262,988.003,040.002,899.002,918.002,918.00-0.68%36,000
May 28, 20262,820.002,993.002,601.002,938.002,938.004.48%49,100
May 27, 20262,620.002,901.002,517.002,812.002,812.008.78%39,700
May 26, 20262,580.002,590.002,475.002,585.002,585.005.47%38,200
May 25, 20262,442.002,466.002,351.002,451.002,451.009.32%43,300
May 22, 20262,000.002,243.002,000.002,242.002,242.0012.78%39,500