Skip to main content
logo
Advanex Inc. (TYO:5998)
Japan flag Japan · Delayed Price · Currency is JPY
2,970.00
-4.00 (-0.13%)
Oct 16, 2026, 3:30 PM JST

Advanex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,025.003,045.002,970.002,970.002,970.00-0.13%7,800
Oct 15, 20263,005.003,040.002,911.002,974.002,974.00-3.28%17,100
Oct 14, 20262,870.003,090.002,849.003,075.003,075.007.22%31,000
Oct 13, 20262,941.002,983.002,868.002,868.002,868.00-3.47%8,700
Oct 9, 20262,883.003,000.002,874.002,971.002,971.001.78%6,500
Oct 8, 20262,950.002,970.002,886.002,919.002,919.00-2.86%11,700
Oct 7, 20263,005.003,065.002,981.003,005.003,005.000.81%9,600
Oct 6, 20263,000.003,065.002,981.002,981.002,981.00-1.94%11,700
Oct 5, 20263,090.003,090.002,985.003,040.003,040.000.66%11,400
Oct 2, 20262,907.003,150.002,907.003,020.003,020.003.57%24,100
Oct 1, 20262,944.002,967.002,876.002,916.002,916.00-2.61%12,100
Sep 30, 20262,846.003,020.002,843.002,994.002,994.005.20%17,800
Sep 29, 20262,845.002,846.002,670.002,846.002,846.000.81%7,600
Sep 28, 20262,778.002,873.002,778.002,823.002,823.00-0.18%5,100
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