Advan Group Co., Ltd. (TYO:7463)
Japan · Delayed Price · Currency is JPY 957.00
+6.00 (0.63%)
Sep 10, 2025, 2:43 PM JST
Advan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 951.00 | 959.00 | 948.00 | 956.00 | 956.00 | 0.53% | 26,800 |
| Sep 9, 2025 | 945.00 | 954.00 | 945.00 | 951.00 | 951.00 | 0.85% | 44,800 |
| Sep 8, 2025 | 935.00 | 943.00 | 935.00 | 943.00 | 943.00 | 1.07% | 29,500 |
| Sep 5, 2025 | 919.00 | 935.00 | 919.00 | 933.00 | 933.00 | 0.97% | 28,400 |
| Sep 4, 2025 | 913.00 | 928.00 | 913.00 | 924.00 | 924.00 | 1.20% | 24,700 |
| Sep 3, 2025 | 910.00 | 916.00 | 910.00 | 913.00 | 913.00 | 0.33% | 30,900 |
| Sep 2, 2025 | 910.00 | 913.00 | 910.00 | 910.00 | 910.00 | - | 22,800 |
| Sep 1, 2025 | 913.00 | 917.00 | 908.00 | 910.00 | 910.00 | -0.87% | 29,800 |
| Aug 29, 2025 | 919.00 | 924.00 | 916.00 | 918.00 | 918.00 | -0.76% | 35,900 |
| Aug 28, 2025 | 914.00 | 931.00 | 912.00 | 925.00 | 925.00 | 1.43% | 42,700 |
| Aug 27, 2025 | 907.00 | 914.00 | 907.00 | 912.00 | 912.00 | 0.55% | 34,000 |
| Aug 26, 2025 | 908.00 | 925.00 | 907.00 | 907.00 | 907.00 | -0.11% | 67,400 |
| Aug 25, 2025 | 905.00 | 916.00 | 905.00 | 908.00 | 908.00 | 0.33% | 49,100 |
| Aug 22, 2025 | 892.00 | 908.00 | 886.00 | 905.00 | 905.00 | 1.00% | 39,900 |
| Aug 21, 2025 | 897.00 | 900.00 | 891.00 | 896.00 | 896.00 | -0.11% | 21,000 |
| Aug 20, 2025 | 891.00 | 903.00 | 890.00 | 897.00 | 897.00 | 0.11% | 34,900 |
| Aug 19, 2025 | 895.00 | 905.00 | 891.00 | 896.00 | 896.00 | 2.99% | 114,000 |
| Aug 18, 2025 | 872.00 | 877.00 | 867.00 | 870.00 | 870.00 | -0.23% | 25,400 |
| Aug 15, 2025 | 887.00 | 887.00 | 871.00 | 872.00 | 872.00 | -1.47% | 34,100 |
| Aug 14, 2025 | 887.00 | 887.00 | 881.00 | 885.00 | 885.00 | - | 19,000 |
| Aug 13, 2025 | 881.00 | 889.00 | 879.00 | 885.00 | 885.00 | 0.57% | 28,400 |
| Aug 12, 2025 | 880.00 | 881.00 | 875.00 | 880.00 | 880.00 | - | 28,700 |
| 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 |