Advan Group Co., Ltd. (TYO:7463)
Japan · Delayed Price · Currency is JPY 888.00
-7.00 (-0.78%)
Jun 25, 2026, 3:07 PM JST
Advan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 898.00 | 904.00 | 890.00 | 895.00 | 895.00 | -0.33% | 22,700 |
| Jun 23, 2026 | 898.00 | 920.00 | 898.00 | 898.00 | 898.00 | - | 24,900 |
| Jun 22, 2026 | 897.00 | 915.00 | 895.00 | 898.00 | 898.00 | 1.24% | 29,000 |
| Jun 19, 2026 | 915.00 | 918.00 | 887.00 | 887.00 | 887.00 | -2.42% | 68,900 |
| Jun 18, 2026 | 926.00 | 931.00 | 909.00 | 909.00 | 909.00 | -1.20% | 123,400 |
| Jun 17, 2026 | 913.00 | 923.00 | 907.00 | 920.00 | 920.00 | 1.21% | 20,100 |
| Jun 16, 2026 | 913.00 | 913.00 | 900.00 | 909.00 | 909.00 | -0.87% | 21,300 |
| Jun 15, 2026 | 924.00 | 928.00 | 913.00 | 917.00 | 917.00 | -0.11% | 13,400 |
| Jun 12, 2026 | 919.00 | 927.00 | 915.00 | 918.00 | 918.00 | 0.77% | 18,900 |
| Jun 11, 2026 | 929.00 | 929.00 | 907.00 | 911.00 | 911.00 | -1.73% | 12,700 |
| Jun 10, 2026 | 915.00 | 932.00 | 913.00 | 927.00 | 927.00 | 1.31% | 23,300 |
| Jun 9, 2026 | 905.00 | 922.00 | 905.00 | 915.00 | 915.00 | 0.55% | 17,500 |
| Jun 8, 2026 | 913.00 | 925.00 | 899.00 | 910.00 | 910.00 | -0.66% | 28,200 |
| Jun 5, 2026 | 895.00 | 919.00 | 895.00 | 916.00 | 916.00 | 2.35% | 13,400 |
| Jun 4, 2026 | 885.00 | 903.00 | 884.00 | 895.00 | 895.00 | 1.13% | 20,500 |
| Jun 3, 2026 | 876.00 | 888.00 | 871.00 | 885.00 | 885.00 | 1.26% | 28,500 |
| Jun 2, 2026 | 892.00 | 892.00 | 873.00 | 874.00 | 874.00 | -2.89% | 65,300 |
| Jun 1, 2026 | 924.00 | 924.00 | 900.00 | 900.00 | 900.00 | -2.70% | 72,200 |
| May 29, 2026 | 934.00 | 942.00 | 925.00 | 925.00 | 925.00 | -1.28% | 27,600 |
| May 28, 2026 | 923.00 | 937.00 | 922.00 | 937.00 | 937.00 | 1.52% | 27,200 |
| May 27, 2026 | 924.00 | 926.00 | 921.00 | 923.00 | 923.00 | 0.44% | 22,700 |
| May 26, 2026 | 916.00 | 926.00 | 911.00 | 919.00 | 919.00 | 0.33% | 22,000 |
| May 25, 2026 | 923.00 | 927.00 | 908.00 | 916.00 | 916.00 | -0.76% | 46,100 |
| May 22, 2026 | 937.00 | 937.00 | 923.00 | 923.00 | 923.00 | -1.39% | 23,900 |
| May 21, 2026 | 937.00 | 943.00 | 935.00 | 936.00 | 936.00 | -0.11% | 19,200 |
| May 20, 2026 | 944.00 | 948.00 | 931.00 | 937.00 | 937.00 | -1.88% | 25,100 |
| May 19, 2026 | 941.00 | 955.00 | 937.00 | 955.00 | 955.00 | 2.47% | 35,100 |
| May 18, 2026 | 932.00 | 942.00 | 930.00 | 932.00 | 932.00 | -0.53% | 22,500 |
| May 15, 2026 | 943.00 | 944.00 | 931.00 | 937.00 | 937.00 | 0.21% | 12,600 |
| May 14, 2026 | 943.00 | 943.00 | 932.00 | 935.00 | 935.00 | -0.74% | 18,300 |
| May 13, 2026 | 938.00 | 946.00 | 936.00 | 942.00 | 942.00 | 0.43% | 15,400 |
| May 12, 2026 | 928.00 | 940.00 | 928.00 | 938.00 | 938.00 | 1.08% | 7,700 |
| May 11, 2026 | 931.00 | 937.00 | 926.00 | 928.00 | 928.00 | -0.96% | 23,800 |
| May 8, 2026 | 946.00 | 947.00 | 934.00 | 937.00 | 937.00 | -1.78% | 34,300 |
| May 7, 2026 | 952.00 | 961.00 | 952.00 | 954.00 | 954.00 | 0.63% | 32,300 |
| May 1, 2026 | 950.00 | 953.00 | 941.00 | 948.00 | 948.00 | -1.04% | 31,600 |
| Apr 30, 2026 | 958.00 | 963.00 | 947.00 | 958.00 | 958.00 | 0.21% | 59,300 |
| Apr 28, 2026 | 959.00 | 971.00 | 956.00 | 956.00 | 956.00 | 0.31% | 71,200 |
| Apr 27, 2026 | 952.00 | 960.00 | 951.00 | 953.00 | 953.00 | -0.21% | 55,200 |
| Apr 24, 2026 | 953.00 | 966.00 | 949.00 | 955.00 | 955.00 | -0.52% | 45,400 |
| Apr 23, 2026 | 966.00 | 971.00 | 956.00 | 960.00 | 960.00 | -1.34% | 39,400 |
| Apr 22, 2026 | 982.00 | 987.00 | 967.00 | 973.00 | 973.00 | -0.92% | 35,400 |
| Apr 21, 2026 | 992.00 | 992.00 | 982.00 | 982.00 | 982.00 | -0.51% | 18,700 |
| Apr 20, 2026 | 982.00 | 989.00 | 981.00 | 987.00 | 987.00 | 0.51% | 18,500 |
| Apr 17, 2026 | 983.00 | 988.00 | 978.00 | 982.00 | 982.00 | -0.10% | 16,600 |
| Apr 16, 2026 | 1,000.00 | 1,000.00 | 978.00 | 983.00 | 983.00 | -1.70% | 55,100 |
| Apr 15, 2026 | 994.00 | 1,003.00 | 987.00 | 1,000.00 | 1,000.00 | 1.32% | 29,000 |
| Apr 14, 2026 | 986.00 | 991.00 | 980.00 | 987.00 | 987.00 | 0.10% | 26,600 |
| Apr 13, 2026 | 972.00 | 987.00 | 971.00 | 986.00 | 986.00 | 0.61% | 37,400 |
| Apr 10, 2026 | 988.00 | 991.00 | 975.00 | 980.00 | 980.00 | -0.91% | 33,100 |