Advan Group Co., Ltd. (TYO:7463)
Japan · Delayed Price · Currency is JPY 958.00
-1.00 (-0.10%)
Mar 6, 2026, 3:30 PM JST
Advan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 949.00 | 956.00 | 944.00 | 954.00 | - | -0.52% | 25,800 |
| Mar 5, 2026 | 963.00 | 968.00 | 950.00 | 959.00 | 959.00 | 2.35% | 36,400 |
| Mar 4, 2026 | 968.00 | 968.00 | 934.00 | 937.00 | 937.00 | -4.09% | 78,400 |
| Mar 3, 2026 | 997.00 | 997.00 | 977.00 | 977.00 | 977.00 | -2.59% | 44,600 |
| Mar 2, 2026 | 1,003.00 | 1,017.00 | 995.00 | 1,003.00 | 1,003.00 | -1.18% | 42,600 |
| Feb 27, 2026 | 1,017.00 | 1,019.00 | 1,006.00 | 1,015.00 | 1,015.00 | -0.20% | 40,100 |
| Feb 26, 2026 | 1,039.00 | 1,054.00 | 1,012.00 | 1,017.00 | 1,017.00 | -1.93% | 68,300 |
| Feb 25, 2026 | 1,031.00 | 1,046.00 | 1,028.00 | 1,037.00 | 1,037.00 | 0.68% | 55,000 |
| Feb 24, 2026 | 1,005.00 | 1,032.00 | 996.00 | 1,030.00 | 1,030.00 | 3.00% | 63,300 |
| Feb 20, 2026 | 1,001.00 | 1,013.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.89% | 26,600 |
| Feb 19, 2026 | 1,018.00 | 1,018.00 | 987.00 | 1,009.00 | 1,009.00 | -0.88% | 54,800 |
| Feb 18, 2026 | 1,021.00 | 1,030.00 | 1,005.00 | 1,018.00 | 1,018.00 | -0.78% | 56,000 |
| Feb 17, 2026 | 1,021.00 | 1,032.00 | 1,014.00 | 1,026.00 | 1,026.00 | 0.39% | 57,500 |
| Feb 16, 2026 | 996.00 | 1,022.00 | 993.00 | 1,022.00 | 1,022.00 | 2.20% | 67,800 |
| Feb 13, 2026 | 989.00 | 1,000.00 | 983.00 | 1,000.00 | 1,000.00 | 1.11% | 75,200 |
| Feb 12, 2026 | 970.00 | 991.00 | 970.00 | 989.00 | 989.00 | 2.17% | 31,900 |
| Feb 10, 2026 | 952.00 | 972.00 | 949.00 | 968.00 | 968.00 | 2.00% | 37,100 |
| Feb 9, 2026 | 963.00 | 963.00 | 945.00 | 949.00 | 949.00 | -0.11% | 34,500 |
| Feb 6, 2026 | 955.00 | 960.00 | 939.00 | 950.00 | 950.00 | -0.94% | 55,700 |
| Feb 5, 2026 | 958.00 | 967.00 | 952.00 | 959.00 | 959.00 | 1.37% | 30,600 |
| Feb 4, 2026 | 958.00 | 958.00 | 942.00 | 946.00 | 946.00 | -0.94% | 27,000 |
| Feb 3, 2026 | 933.00 | 957.00 | 927.00 | 955.00 | 955.00 | 4.03% | 86,200 |
| Feb 2, 2026 | 943.00 | 946.00 | 918.00 | 918.00 | 918.00 | -3.16% | 97,900 |
| Jan 30, 2026 | 945.00 | 948.00 | 938.00 | 948.00 | 948.00 | - | 44,600 |
| Jan 29, 2026 | 973.00 | 973.00 | 948.00 | 948.00 | 948.00 | -2.47% | 56,300 |
| Jan 28, 2026 | 979.00 | 989.00 | 972.00 | 972.00 | 972.00 | -0.72% | 38,200 |
| Jan 27, 2026 | 989.00 | 997.00 | 976.00 | 979.00 | 979.00 | -1.31% | 57,200 |
| Jan 26, 2026 | 993.00 | 997.00 | 982.00 | 992.00 | 992.00 | -0.10% | 58,700 |
| Jan 23, 2026 | 1,002.00 | 1,004.00 | 993.00 | 993.00 | 993.00 | -0.90% | 33,100 |
| 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 |