Advan Group Co., Ltd. (TYO:7463)
Japan · Delayed Price · Currency is JPY 993.00
-9.00 (-0.90%)
Jan 23, 2026, 3:30 PM JST
Advan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,002.00 | 1,004.00 | 994.00 | 995.00 | - | -0.70% | 17,700 |
| Jan 22, 2026 | 991.00 | 1,008.00 | 991.00 | 1,002.00 | 1,002.00 | 1.11% | 50,800 |
| Jan 21, 2026 | 982.00 | 997.00 | 972.00 | 991.00 | 991.00 | 0.10% | 47,300 |
| Jan 20, 2026 | 976.00 | 993.00 | 970.00 | 990.00 | 990.00 | 1.64% | 63,700 |
| Jan 19, 2026 | 986.00 | 986.00 | 972.00 | 974.00 | 974.00 | -1.32% | 26,500 |
| Jan 16, 2026 | 974.00 | 988.00 | 967.00 | 987.00 | 987.00 | 1.33% | 28,100 |
| Jan 15, 2026 | 968.00 | 977.00 | 968.00 | 974.00 | 974.00 | 1.04% | 34,300 |
| Jan 14, 2026 | 954.00 | 964.00 | 951.00 | 964.00 | 964.00 | 1.05% | 34,700 |
| Jan 13, 2026 | 955.00 | 960.00 | 942.00 | 954.00 | 954.00 | 2.47% | 79,400 |
| Jan 9, 2026 | 923.00 | 937.00 | 923.00 | 931.00 | 931.00 | 1.20% | 27,500 |
| Jan 8, 2026 | 924.00 | 929.00 | 920.00 | 920.00 | 920.00 | -0.76% | 18,800 |
| Jan 7, 2026 | 930.00 | 935.00 | 926.00 | 927.00 | 927.00 | -0.32% | 20,000 |
| Jan 6, 2026 | 930.00 | 934.00 | 923.00 | 930.00 | 930.00 | 0.87% | 29,000 |
| Jan 5, 2026 | 916.00 | 928.00 | 916.00 | 922.00 | 922.00 | 0.77% | 19,500 |
| Dec 30, 2025 | 917.00 | 919.00 | 913.00 | 915.00 | 915.00 | -0.22% | 20,300 |
| Dec 29, 2025 | 919.00 | 920.00 | 911.00 | 917.00 | 917.00 | 0.77% | 26,500 |
| Dec 26, 2025 | 910.00 | 910.00 | 904.00 | 910.00 | 910.00 | 0.11% | 19,400 |
| Dec 25, 2025 | 913.00 | 913.00 | 905.00 | 909.00 | 909.00 | 0.44% | 12,300 |
| Dec 24, 2025 | 918.00 | 921.00 | 904.00 | 905.00 | 905.00 | -2.06% | 29,800 |
| Dec 23, 2025 | 908.00 | 924.00 | 908.00 | 924.00 | 924.00 | 2.44% | 60,700 |
| Dec 22, 2025 | 907.00 | 909.00 | 902.00 | 902.00 | 902.00 | -0.22% | 23,700 |
| Dec 19, 2025 | 902.00 | 908.00 | 899.00 | 904.00 | 904.00 | - | 32,900 |
| Dec 18, 2025 | 893.00 | 904.00 | 893.00 | 904.00 | 904.00 | 1.23% | 19,200 |
| Dec 17, 2025 | 895.00 | 895.00 | 884.00 | 893.00 | 893.00 | -0.22% | 23,800 |
| Dec 16, 2025 | 903.00 | 903.00 | 895.00 | 895.00 | 895.00 | -0.67% | 20,800 |
| Dec 15, 2025 | 898.00 | 902.00 | 896.00 | 901.00 | 901.00 | 0.67% | 17,500 |
| Dec 12, 2025 | 881.00 | 895.00 | 880.00 | 895.00 | 895.00 | 2.64% | 40,300 |
| Dec 11, 2025 | 880.00 | 881.00 | 872.00 | 872.00 | 872.00 | -0.80% | 19,300 |
| Dec 10, 2025 | 877.00 | 885.00 | 877.00 | 879.00 | 879.00 | - | 22,800 |
| Dec 9, 2025 | 878.00 | 879.00 | 872.00 | 879.00 | 879.00 | 0.11% | 28,900 |
| Dec 8, 2025 | 875.00 | 880.00 | 872.00 | 878.00 | 878.00 | 0.69% | 23,100 |
| Dec 5, 2025 | 880.00 | 880.00 | 872.00 | 872.00 | 872.00 | -1.02% | 25,700 |
| Dec 4, 2025 | 870.00 | 882.00 | 870.00 | 881.00 | 881.00 | 1.26% | 30,200 |
| Dec 3, 2025 | 879.00 | 879.00 | 870.00 | 870.00 | 870.00 | -1.02% | 29,000 |
| Dec 2, 2025 | 884.00 | 884.00 | 874.00 | 879.00 | 879.00 | - | 20,500 |
| Dec 1, 2025 | 884.00 | 888.00 | 876.00 | 879.00 | 879.00 | -1.57% | 30,900 |
| Nov 28, 2025 | 883.00 | 893.00 | 883.00 | 893.00 | 893.00 | 0.90% | 25,500 |
| Nov 27, 2025 | 887.00 | 891.00 | 885.00 | 885.00 | 885.00 | -0.23% | 19,400 |
| Nov 26, 2025 | 884.00 | 887.00 | 879.00 | 887.00 | 887.00 | 1.37% | 19,000 |
| Nov 25, 2025 | 884.00 | 887.00 | 875.00 | 875.00 | 875.00 | -1.02% | 28,100 |
| Nov 21, 2025 | 872.00 | 885.00 | 869.00 | 884.00 | 884.00 | 1.38% | 33,200 |
| Nov 20, 2025 | 871.00 | 876.00 | 865.00 | 872.00 | 872.00 | 1.04% | 23,200 |
| Nov 19, 2025 | 871.00 | 873.00 | 863.00 | 863.00 | 863.00 | -0.23% | 25,800 |
| Nov 18, 2025 | 871.00 | 876.00 | 865.00 | 865.00 | 865.00 | -0.92% | 26,800 |
| Nov 17, 2025 | 879.00 | 879.00 | 873.00 | 873.00 | 873.00 | -0.57% | 22,600 |
| Nov 14, 2025 | 879.00 | 885.00 | 877.00 | 878.00 | 878.00 | -0.11% | 17,300 |
| Nov 13, 2025 | 879.00 | 883.00 | 877.00 | 879.00 | 879.00 | 0.23% | 18,100 |
| Nov 12, 2025 | 869.00 | 878.00 | 869.00 | 877.00 | 877.00 | 0.92% | 24,300 |
| Nov 11, 2025 | 876.00 | 876.00 | 865.00 | 869.00 | 869.00 | -0.23% | 20,400 |
| Nov 10, 2025 | 867.00 | 876.00 | 862.00 | 871.00 | 871.00 | 0.35% | 24,000 |