Advan Group Co., Ltd. (TYO:7463)
Japan · Delayed Price · Currency is JPY 879.00
+2.00 (0.23%)
Oct 24, 2025, 3:30 PM JST
Advan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 876.00 | 885.00 | 874.00 | 879.00 | 879.00 | 0.23% | 45,700 |
| Oct 23, 2025 | 869.00 | 885.00 | 869.00 | 877.00 | 877.00 | 1.15% | 34,800 |
| Oct 22, 2025 | 877.00 | 885.00 | 867.00 | 867.00 | 867.00 | -1.14% | 88,800 |
| Oct 21, 2025 | 879.00 | 881.00 | 873.00 | 877.00 | 877.00 | 0.57% | 23,700 |
| Oct 20, 2025 | 875.00 | 878.00 | 869.00 | 872.00 | 872.00 | 0.58% | 27,400 |
| Oct 17, 2025 | 887.00 | 887.00 | 867.00 | 867.00 | 867.00 | -2.03% | 26,800 |
| Oct 16, 2025 | 893.00 | 893.00 | 881.00 | 885.00 | 885.00 | -1.12% | 34,300 |
| Oct 15, 2025 | 889.00 | 900.00 | 882.00 | 895.00 | 895.00 | 1.13% | 48,300 |
| Oct 14, 2025 | 879.00 | 887.00 | 865.00 | 885.00 | 885.00 | 4.24% | 112,300 |
| Oct 10, 2025 | 860.00 | 860.00 | 847.00 | 849.00 | 849.00 | -2.08% | 50,400 |
| Oct 9, 2025 | 879.00 | 879.00 | 865.00 | 867.00 | 867.00 | -1.37% | 47,900 |
| Oct 8, 2025 | 879.00 | 881.00 | 871.00 | 879.00 | 879.00 | 1.74% | 64,900 |
| Oct 7, 2025 | 870.00 | 870.00 | 863.00 | 864.00 | 864.00 | -1.26% | 22,300 |
| Oct 6, 2025 | 872.00 | 875.00 | 864.00 | 875.00 | 875.00 | 1.74% | 37,000 |
| Oct 3, 2025 | 856.00 | 864.00 | 856.00 | 860.00 | 860.00 | 0.47% | 26,000 |
| Oct 2, 2025 | 856.00 | 858.00 | 848.00 | 856.00 | 856.00 | -0.35% | 53,300 |
| Oct 1, 2025 | 880.00 | 880.00 | 857.00 | 859.00 | 859.00 | -2.39% | 35,100 |
| Sep 30, 2025 | 888.00 | 892.00 | 880.00 | 880.00 | 880.00 | -0.90% | 34,100 |
| Sep 29, 2025 | 901.00 | 901.00 | 885.00 | 888.00 | 888.00 | -2.63% | 27,200 |
| Sep 26, 2025 | 905.00 | 914.00 | 905.00 | 912.00 | 892.00 | 0.77% | 40,900 |
| Sep 25, 2025 | 910.00 | 910.00 | 904.00 | 905.00 | 885.15 | -0.22% | 34,500 |
| Sep 24, 2025 | 906.00 | 910.00 | 901.00 | 907.00 | 887.11 | 0.11% | 31,000 |
| Sep 22, 2025 | 912.00 | 920.00 | 906.00 | 906.00 | 886.13 | -0.66% | 37,700 |
| Sep 19, 2025 | 921.00 | 929.00 | 912.00 | 912.00 | 892.00 | -1.30% | 41,300 |
| Sep 18, 2025 | 917.00 | 927.00 | 917.00 | 924.00 | 903.74 | 0.65% | 19,600 |
| Sep 17, 2025 | 928.00 | 928.00 | 916.00 | 918.00 | 897.87 | -1.08% | 23,900 |
| Sep 16, 2025 | 929.00 | 936.00 | 927.00 | 928.00 | 907.65 | -0.11% | 23,900 |
| Sep 12, 2025 | 959.00 | 960.00 | 928.00 | 929.00 | 908.63 | -3.13% | 50,700 |
| Sep 11, 2025 | 956.00 | 961.00 | 954.00 | 959.00 | 937.97 | 0.31% | 50,700 |
| Sep 10, 2025 | 951.00 | 959.00 | 948.00 | 956.00 | 935.04 | 0.53% | 33,200 |
| Sep 9, 2025 | 945.00 | 954.00 | 945.00 | 951.00 | 930.14 | 0.85% | 44,800 |
| Sep 8, 2025 | 935.00 | 943.00 | 935.00 | 943.00 | 922.32 | 1.07% | 29,500 |
| Sep 5, 2025 | 919.00 | 935.00 | 919.00 | 933.00 | 912.54 | 0.97% | 28,400 |
| Sep 4, 2025 | 913.00 | 928.00 | 913.00 | 924.00 | 903.74 | 1.20% | 24,700 |
| Sep 3, 2025 | 910.00 | 916.00 | 910.00 | 913.00 | 892.98 | 0.33% | 30,900 |
| Sep 2, 2025 | 910.00 | 913.00 | 910.00 | 910.00 | 890.04 | - | 22,800 |
| Sep 1, 2025 | 913.00 | 917.00 | 908.00 | 910.00 | 890.04 | -0.87% | 29,800 |
| Aug 29, 2025 | 919.00 | 924.00 | 916.00 | 918.00 | 897.87 | -0.76% | 35,900 |
| Aug 28, 2025 | 914.00 | 931.00 | 912.00 | 925.00 | 904.71 | 1.43% | 42,700 |
| Aug 27, 2025 | 907.00 | 914.00 | 907.00 | 912.00 | 892.00 | 0.55% | 34,000 |
| Aug 26, 2025 | 908.00 | 925.00 | 907.00 | 907.00 | 887.11 | -0.11% | 67,400 |
| Aug 25, 2025 | 905.00 | 916.00 | 905.00 | 908.00 | 888.09 | 0.33% | 49,100 |
| Aug 22, 2025 | 892.00 | 908.00 | 886.00 | 905.00 | 885.15 | 1.00% | 39,900 |
| Aug 21, 2025 | 897.00 | 900.00 | 891.00 | 896.00 | 876.35 | -0.11% | 21,000 |
| Aug 20, 2025 | 891.00 | 903.00 | 890.00 | 897.00 | 877.33 | 0.11% | 34,900 |
| Aug 19, 2025 | 895.00 | 905.00 | 891.00 | 896.00 | 876.35 | 2.99% | 114,000 |
| Aug 18, 2025 | 872.00 | 877.00 | 867.00 | 870.00 | 850.92 | -0.23% | 25,400 |
| Aug 15, 2025 | 887.00 | 887.00 | 871.00 | 872.00 | 852.88 | -1.47% | 34,100 |
| Aug 14, 2025 | 887.00 | 887.00 | 881.00 | 885.00 | 865.59 | - | 19,000 |
| Aug 13, 2025 | 881.00 | 889.00 | 879.00 | 885.00 | 865.59 | 0.57% | 28,400 |