Advan Group Co., Ltd. (TYO:7463)
Japan · Delayed Price · Currency is JPY 847.00
-10.00 (-1.17%)
Oct 29, 2026, 3:30 PM JST
Advan Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 853.00 | 858.00 | 846.00 | 847.00 | 847.00 | -1.17% | 200,600 |
| Oct 28, 2026 | 867.00 | 867.00 | 857.00 | 857.00 | 857.00 | -1.15% | 40,200 |
| Oct 27, 2026 | 874.00 | 875.00 | 864.00 | 867.00 | 867.00 | -0.80% | 41,600 |
| Oct 26, 2026 | 874.00 | 878.00 | 872.00 | 874.00 | 874.00 | 0.34% | 21,300 |
| Oct 23, 2026 | 885.00 | 902.00 | 869.00 | 871.00 | 871.00 | -1.80% | 72,900 |
| Oct 22, 2026 | 884.00 | 891.00 | 884.00 | 887.00 | 887.00 | 0.34% | 22,100 |
| Oct 21, 2026 | 879.00 | 888.00 | 867.00 | 884.00 | 884.00 | 0.80% | 49,600 |
| Oct 20, 2026 | 890.00 | 893.00 | 876.00 | 877.00 | 877.00 | -1.24% | 46,100 |
| Oct 19, 2026 | 890.00 | 897.00 | 886.00 | 888.00 | 888.00 | -0.78% | 28,800 |
| Oct 16, 2026 | 892.00 | 899.00 | 886.00 | 895.00 | 895.00 | 0.11% | 58,400 |
| Oct 15, 2026 | 893.00 | 914.00 | 893.00 | 894.00 | 894.00 | -1.11% | 155,600 |
| Oct 14, 2026 | 895.00 | 908.00 | 894.00 | 904.00 | 904.00 | 1.12% | 43,600 |
| Oct 13, 2026 | 912.00 | 918.00 | 894.00 | 894.00 | 894.00 | -1.97% | 67,800 |
| Oct 9, 2026 | 911.00 | 921.00 | 911.00 | 912.00 | 912.00 | -0.33% | 29,900 |
| Oct 8, 2026 | 920.00 | 922.00 | 911.00 | 915.00 | 915.00 | -1.08% | 34,300 |
| Oct 7, 2026 | 932.00 | 932.00 | 925.00 | 925.00 | 925.00 | -0.75% | 21,300 |
| Oct 6, 2026 | 929.00 | 938.00 | 928.00 | 932.00 | 932.00 | 0.32% | 14,100 |
| Oct 5, 2026 | 935.00 | 935.00 | 926.00 | 929.00 | 929.00 | 0.43% | 18,300 |
| Oct 2, 2026 | 950.00 | 950.00 | 925.00 | 925.00 | 925.00 | -3.24% | 41,300 |
| Oct 1, 2026 | 958.00 | 965.00 | 952.00 | 956.00 | 956.00 | -1.04% | 21,000 |
| Sep 30, 2026 | 962.00 | 966.00 | 955.00 | 966.00 | 966.00 | 0.42% | 29,400 |
| Sep 29, 2026 | 968.00 | 969.00 | 956.00 | 962.00 | 962.00 | -2.14% | 30,500 |
| Sep 28, 2026 | 1,012.00 | 1,012.00 | 996.00 | 1,003.00 | 983.00 | 0.40% | 50,500 |
| Sep 25, 2026 | 999.00 | 1,003.00 | 991.00 | 999.00 | 979.08 | 0.60% | 45,400 |
| Sep 24, 2026 | 985.00 | 1,001.00 | 985.00 | 993.00 | 973.20 | 0.30% | 30,900 |
| Sep 18, 2026 | 996.00 | 996.00 | 979.00 | 990.00 | 970.26 | -0.60% | 27,300 |
| Sep 17, 2026 | 978.00 | 996.00 | 978.00 | 996.00 | 976.14 | 1.43% | 28,300 |
| Sep 16, 2026 | 974.00 | 983.00 | 967.00 | 982.00 | 962.42 | 1.45% | 29,400 |
| Sep 15, 2026 | 960.00 | 974.00 | 958.00 | 968.00 | 948.70 | 0.83% | 56,000 |
| Sep 14, 2026 | 954.00 | 966.00 | 954.00 | 960.00 | 940.86 | 0.63% | 13,600 |
| Sep 11, 2026 | 957.00 | 960.00 | 951.00 | 954.00 | 934.98 | -0.52% | 22,700 |
| Sep 10, 2026 | 955.00 | 960.00 | 948.00 | 959.00 | 939.88 | -0.10% | 23,900 |
| Sep 9, 2026 | 957.00 | 961.00 | 953.00 | 960.00 | 940.86 | - | 21,100 |
| Sep 8, 2026 | 951.00 | 960.00 | 947.00 | 960.00 | 940.86 | 0.42% | 29,800 |
| Sep 7, 2026 | 952.00 | 957.00 | 944.00 | 956.00 | 936.94 | 1.27% | 41,200 |
| Sep 4, 2026 | 940.00 | 948.00 | 937.00 | 944.00 | 925.18 | 0.32% | 20,400 |
| Sep 3, 2026 | 941.00 | 947.00 | 938.00 | 941.00 | 922.24 | -0.11% | 19,000 |
| Sep 2, 2026 | 951.00 | 951.00 | 937.00 | 942.00 | 923.22 | -1.88% | 35,500 |
| Sep 1, 2026 | 963.00 | 974.00 | 958.00 | 960.00 | 940.86 | -0.93% | 37,400 |
| Aug 31, 2026 | 967.00 | 970.00 | 956.00 | 969.00 | 949.68 | 0.41% | 32,100 |
| Aug 28, 2026 | 968.00 | 970.00 | 955.00 | 965.00 | 945.76 | -0.21% | 39,800 |
| Aug 27, 2026 | 954.00 | 967.00 | 954.00 | 967.00 | 947.72 | 1.47% | 49,700 |
| Aug 26, 2026 | 952.00 | 958.00 | 950.00 | 953.00 | 934.00 | -0.10% | 42,600 |
| Aug 25, 2026 | 961.00 | 963.00 | 953.00 | 954.00 | 934.98 | -0.73% | 15,400 |
| Aug 24, 2026 | 955.00 | 966.00 | 954.00 | 961.00 | 941.84 | 1.16% | 36,500 |
| Aug 21, 2026 | 937.00 | 955.00 | 935.00 | 950.00 | 931.06 | 0.53% | 26,400 |
| Aug 20, 2026 | 935.00 | 947.00 | 935.00 | 945.00 | 926.16 | 0.43% | 21,500 |
| Aug 19, 2026 | 947.00 | 952.00 | 933.00 | 941.00 | 922.24 | -1.26% | 23,900 |
| Aug 18, 2026 | 946.00 | 961.00 | 946.00 | 953.00 | 934.00 | 0.74% | 21,400 |
| Aug 17, 2026 | 957.00 | 963.00 | 946.00 | 946.00 | 927.14 | -1.15% | 16,500 |