Advan Group Co., Ltd. (TYO:7463)
Japan · Delayed Price · Currency is JPY 880.00
-2.00 (-0.23%)
Aug 8, 2025, 3:30 PM JST
Advan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 881.00 | 886.00 | 876.00 | 880.00 | 880.00 | -0.23% | 22,800 |
| Aug 7, 2025 | 870.00 | 888.00 | 870.00 | 882.00 | 882.00 | 0.68% | 40,300 |
| Aug 6, 2025 | 861.00 | 883.00 | 860.00 | 876.00 | 876.00 | 1.62% | 42,100 |
| Aug 5, 2025 | 870.00 | 872.00 | 862.00 | 862.00 | 862.00 | -0.58% | 23,400 |
| Aug 4, 2025 | 864.00 | 873.00 | 862.00 | 867.00 | 867.00 | -0.46% | 29,100 |
| Aug 1, 2025 | 871.00 | 878.00 | 870.00 | 871.00 | 871.00 | 0.46% | 27,800 |
| Jul 31, 2025 | 870.00 | 876.00 | 862.00 | 867.00 | 867.00 | -0.46% | 43,800 |
| Jul 30, 2025 | 867.00 | 874.00 | 867.00 | 871.00 | 871.00 | 0.46% | 32,300 |
| Jul 29, 2025 | 860.00 | 874.00 | 859.00 | 867.00 | 867.00 | 0.70% | 48,700 |
| Jul 28, 2025 | 851.00 | 868.00 | 851.00 | 861.00 | 861.00 | 1.29% | 43,400 |
| Jul 25, 2025 | 853.00 | 860.00 | 844.00 | 850.00 | 850.00 | -1.05% | 51,100 |
| Jul 24, 2025 | 840.00 | 863.00 | 835.00 | 859.00 | 859.00 | 3.00% | 79,000 |
| Jul 23, 2025 | 833.00 | 844.00 | 825.00 | 834.00 | 834.00 | 1.21% | 76,400 |
| Jul 22, 2025 | 820.00 | 847.00 | 817.00 | 824.00 | 824.00 | - | 109,100 |
| Jul 18, 2025 | 838.00 | 838.00 | 824.00 | 824.00 | 824.00 | -0.96% | 24,000 |
| Jul 17, 2025 | 827.00 | 836.00 | 826.00 | 832.00 | 832.00 | 0.60% | 34,600 |
| Jul 16, 2025 | 835.00 | 837.00 | 827.00 | 827.00 | 827.00 | -0.24% | 25,300 |
| Jul 15, 2025 | 836.00 | 838.00 | 829.00 | 829.00 | 829.00 | -0.36% | 23,700 |
| Jul 14, 2025 | 823.00 | 840.00 | 823.00 | 832.00 | 832.00 | 2.84% | 70,800 |
| Jul 11, 2025 | 811.00 | 818.00 | 809.00 | 809.00 | 809.00 | 0.25% | 20,700 |
| Jul 10, 2025 | 820.00 | 820.00 | 807.00 | 807.00 | 807.00 | -1.22% | 40,400 |
| Jul 9, 2025 | 817.00 | 821.00 | 812.00 | 817.00 | 817.00 | 0.25% | 24,500 |
| Jul 8, 2025 | 816.00 | 819.00 | 811.00 | 815.00 | 815.00 | 0.12% | 25,800 |
| Jul 7, 2025 | 818.00 | 823.00 | 813.00 | 814.00 | 814.00 | -0.25% | 28,200 |
| Jul 4, 2025 | 828.00 | 828.00 | 816.00 | 816.00 | 816.00 | -0.24% | 26,000 |
| Jul 3, 2025 | 818.00 | 826.00 | 816.00 | 818.00 | 818.00 | - | 26,500 |
| Jul 2, 2025 | 813.00 | 820.00 | 813.00 | 818.00 | 818.00 | 0.49% | 16,900 |
| Jul 1, 2025 | 822.00 | 822.00 | 812.00 | 814.00 | 814.00 | -0.85% | 21,000 |
| Jun 30, 2025 | 820.00 | 829.00 | 820.00 | 821.00 | 821.00 | 0.12% | 35,300 |
| Jun 27, 2025 | 819.00 | 823.00 | 815.00 | 820.00 | 820.00 | 0.99% | 32,800 |
| Jun 26, 2025 | 810.00 | 813.00 | 803.00 | 812.00 | 812.00 | 1.00% | 38,100 |
| Jun 25, 2025 | 812.00 | 812.00 | 802.00 | 804.00 | 804.00 | -0.74% | 33,400 |
| Jun 24, 2025 | 827.00 | 827.00 | 805.00 | 810.00 | 810.00 | -1.46% | 33,800 |
| Jun 23, 2025 | 820.00 | 837.00 | 819.00 | 822.00 | 822.00 | 0.37% | 84,200 |
| Jun 20, 2025 | 803.00 | 824.00 | 803.00 | 819.00 | 819.00 | 1.99% | 266,800 |
| Jun 19, 2025 | 805.00 | 807.00 | 798.00 | 803.00 | 803.00 | -0.25% | 59,100 |
| Jun 18, 2025 | 803.00 | 809.00 | 801.00 | 805.00 | 805.00 | 0.50% | 43,900 |
| Jun 17, 2025 | 807.00 | 808.00 | 800.00 | 801.00 | 801.00 | -0.62% | 37,600 |
| Jun 16, 2025 | 806.00 | 808.00 | 799.00 | 806.00 | 806.00 | -0.12% | 47,500 |
| Jun 13, 2025 | 801.00 | 808.00 | 800.00 | 807.00 | 807.00 | 0.62% | 47,200 |
| Jun 12, 2025 | 807.00 | 810.00 | 798.00 | 802.00 | 802.00 | -0.62% | 77,700 |
| Jun 11, 2025 | 808.00 | 811.00 | 805.00 | 807.00 | 807.00 | 0.12% | 51,300 |
| Jun 10, 2025 | 809.00 | 814.00 | 806.00 | 806.00 | 806.00 | -0.37% | 52,400 |
| Jun 9, 2025 | 821.00 | 822.00 | 809.00 | 809.00 | 809.00 | -1.58% | 64,100 |
| Jun 6, 2025 | 819.00 | 823.00 | 817.00 | 822.00 | 822.00 | 0.37% | 56,500 |
| Jun 5, 2025 | 821.00 | 827.00 | 811.00 | 819.00 | 819.00 | -0.61% | 82,300 |
| Jun 4, 2025 | 823.00 | 834.00 | 822.00 | 824.00 | 824.00 | 0.24% | 58,100 |
| Jun 3, 2025 | 841.00 | 841.00 | 822.00 | 822.00 | 822.00 | -2.61% | 77,100 |
| Jun 2, 2025 | 840.00 | 849.00 | 833.00 | 844.00 | 844.00 | 2.30% | 108,100 |
| May 30, 2025 | 829.00 | 829.00 | 819.00 | 825.00 | 825.00 | -2.48% | 66,600 |