Advan Group Co., Ltd. (TYO:7463)
Japan · Delayed Price · Currency is JPY 912.00
+4.00 (0.44%)
Aug 6, 2026, 10:57 AM JST
Advan Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 908.00 | 913.00 | 908.00 | 908.00 | 908.00 | 0.11% | 10,500 |
| Aug 4, 2026 | 919.00 | 919.00 | 907.00 | 907.00 | 907.00 | -0.66% | 32,500 |
| Aug 3, 2026 | 921.00 | 921.00 | 909.00 | 913.00 | 913.00 | -2.14% | 34,100 |
| Jul 31, 2026 | 964.00 | 964.00 | 929.00 | 933.00 | 933.00 | -1.69% | 42,300 |
| Jul 30, 2026 | 950.00 | 955.00 | 936.00 | 949.00 | 949.00 | -0.11% | 38,600 |
| Jul 29, 2026 | 932.00 | 950.00 | 930.00 | 950.00 | 950.00 | 2.81% | 26,100 |
| Jul 28, 2026 | 937.00 | 938.00 | 922.00 | 924.00 | 924.00 | -1.18% | 21,300 |
| Jul 27, 2026 | 932.00 | 939.00 | 932.00 | 935.00 | 935.00 | 0.54% | 13,100 |
| Jul 24, 2026 | 930.00 | 936.00 | 927.00 | 930.00 | 930.00 | - | 11,800 |
| Jul 23, 2026 | 935.00 | 938.00 | 930.00 | 930.00 | 930.00 | -0.21% | 7,000 |
| Jul 22, 2026 | 926.00 | 936.00 | 926.00 | 932.00 | 932.00 | - | 14,600 |
| Jul 21, 2026 | 938.00 | 954.00 | 927.00 | 932.00 | 932.00 | 0.43% | 27,900 |
| Jul 17, 2026 | 936.00 | 944.00 | 922.00 | 928.00 | 928.00 | -0.32% | 28,000 |
| Jul 16, 2026 | 936.00 | 946.00 | 931.00 | 931.00 | 931.00 | -0.21% | 14,700 |
| Jul 15, 2026 | 939.00 | 942.00 | 933.00 | 933.00 | 933.00 | -0.11% | 11,500 |
| Jul 14, 2026 | 937.00 | 943.00 | 932.00 | 934.00 | 934.00 | -0.32% | 27,700 |
| Jul 13, 2026 | 936.00 | 951.00 | 930.00 | 937.00 | 937.00 | 1.41% | 57,700 |
| Jul 10, 2026 | 920.00 | 925.00 | 913.00 | 924.00 | 924.00 | 1.20% | 16,100 |
| Jul 9, 2026 | 915.00 | 919.00 | 911.00 | 913.00 | 913.00 | -0.54% | 9,300 |
| Jul 8, 2026 | 923.00 | 930.00 | 918.00 | 918.00 | 918.00 | 0.11% | 28,100 |
| Jul 7, 2026 | 921.00 | 927.00 | 915.00 | 917.00 | 917.00 | 0.66% | 16,700 |
| Jul 6, 2026 | 912.00 | 924.00 | 911.00 | 911.00 | 911.00 | 0.33% | 17,000 |
| Jul 3, 2026 | 903.00 | 919.00 | 903.00 | 908.00 | 908.00 | 0.55% | 24,500 |
| Jul 2, 2026 | 888.00 | 905.00 | 888.00 | 903.00 | 903.00 | 1.69% | 11,000 |
| Jul 1, 2026 | 887.00 | 896.00 | 887.00 | 888.00 | 888.00 | -0.11% | 18,200 |
| Jun 30, 2026 | 906.00 | 906.00 | 887.00 | 889.00 | 889.00 | -1.11% | 35,000 |
| Jun 29, 2026 | 908.00 | 922.00 | 899.00 | 899.00 | 899.00 | 0.45% | 39,300 |
| Jun 26, 2026 | 895.00 | 905.00 | 892.00 | 895.00 | 895.00 | 0.56% | 23,500 |
| Jun 25, 2026 | 901.00 | 901.00 | 888.00 | 890.00 | 890.00 | -0.56% | 18,600 |
| 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 |