Advan Group Co., Ltd. (TYO:7463)
Japan · Delayed Price · Currency is JPY 955.00
+1.00 (0.10%)
Aug 26, 2026, 2:40 PM JST
Advan Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 961.00 | 963.00 | 953.00 | 954.00 | 954.00 | -0.73% | 15,400 |
| Aug 24, 2026 | 955.00 | 966.00 | 954.00 | 961.00 | 961.00 | 1.16% | 36,500 |
| Aug 21, 2026 | 937.00 | 955.00 | 935.00 | 950.00 | 950.00 | 0.53% | 26,400 |
| Aug 20, 2026 | 935.00 | 947.00 | 935.00 | 945.00 | 945.00 | 0.43% | 21,500 |
| Aug 19, 2026 | 947.00 | 952.00 | 933.00 | 941.00 | 941.00 | -1.26% | 23,900 |
| Aug 18, 2026 | 946.00 | 961.00 | 946.00 | 953.00 | 953.00 | 0.74% | 21,400 |
| Aug 17, 2026 | 957.00 | 963.00 | 946.00 | 946.00 | 946.00 | -1.15% | 16,500 |
| Aug 14, 2026 | 938.00 | 958.00 | 938.00 | 957.00 | 957.00 | 1.48% | 22,600 |
| Aug 13, 2026 | 934.00 | 945.00 | 928.00 | 943.00 | 943.00 | 1.62% | 30,800 |
| Aug 12, 2026 | 929.00 | 934.00 | 926.00 | 928.00 | 928.00 | -0.11% | 51,300 |
| Aug 10, 2026 | 927.00 | 933.00 | 920.00 | 929.00 | 929.00 | 0.22% | 21,600 |
| Aug 7, 2026 | 909.00 | 929.00 | 909.00 | 927.00 | 927.00 | 1.98% | 42,600 |
| Aug 6, 2026 | 908.00 | 916.00 | 908.00 | 909.00 | 909.00 | 0.11% | 17,200 |
| 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 |