Advanex Inc. (TYO:5998)
Japan · Delayed Price · Currency is JPY 1,971.00
-13.00 (-0.66%)
May 11, 2026, 3:30 PM JST
Advanex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,100 |
| 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 | -6.75% | 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 |
| Mar 13, 2026 | 1,762.00 | 1,839.00 | 1,762.00 | 1,821.00 | 1,782.23 | 2.77% | 16,900 |
| Mar 12, 2026 | 1,836.00 | 1,848.00 | 1,767.00 | 1,772.00 | 1,734.27 | -3.49% | 25,600 |
| Mar 11, 2026 | 1,879.00 | 1,893.00 | 1,836.00 | 1,836.00 | 1,796.91 | -0.16% | 19,400 |
| Mar 10, 2026 | 1,800.00 | 1,850.00 | 1,780.00 | 1,839.00 | 1,799.85 | 4.67% | 32,700 |
| Mar 9, 2026 | 1,742.00 | 1,772.00 | 1,652.00 | 1,757.00 | 1,719.59 | -5.64% | 83,400 |
| Mar 6, 2026 | 1,875.00 | 1,879.00 | 1,800.00 | 1,862.00 | 1,822.36 | -1.69% | 38,300 |
| Mar 5, 2026 | 2,004.00 | 2,036.00 | 1,851.00 | 1,894.00 | 1,853.68 | -1.61% | 103,600 |
| Mar 4, 2026 | 2,061.00 | 2,080.00 | 1,869.00 | 1,925.00 | 1,884.02 | -9.20% | 70,000 |
| Mar 3, 2026 | 2,245.00 | 2,245.00 | 2,120.00 | 2,120.00 | 2,074.87 | -5.69% | 25,200 |
| Mar 2, 2026 | 2,325.00 | 2,329.00 | 2,230.00 | 2,248.00 | 2,200.14 | -5.35% | 25,500 |
| Feb 27, 2026 | 2,151.00 | 2,375.00 | 2,151.00 | 2,375.00 | 2,324.44 | 10.41% | 50,800 |
| Feb 26, 2026 | 2,094.00 | 2,217.00 | 2,094.00 | 2,151.00 | 2,105.21 | 3.31% | 33,100 |
| Feb 25, 2026 | 2,036.00 | 2,093.00 | 2,004.00 | 2,082.00 | 2,037.68 | 1.31% | 20,500 |
| Feb 24, 2026 | 2,142.00 | 2,169.00 | 1,989.00 | 2,055.00 | 2,011.25 | -1.77% | 41,600 |