Advan Group Co., Ltd. (TYO:7463)
Japan · Delayed Price · Currency is JPY 885.00
+11.00 (1.26%)
Jun 3, 2026, 3:30 PM JST
Advan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 998.00 | 1,010.00 | 983.00 | 989.00 | 989.00 | -0.30% | 46,800 |
| Apr 8, 2026 | 999.00 | 999.00 | 979.00 | 992.00 | 992.00 | 0.30% | 65,300 |
| Apr 7, 2026 | 985.00 | 996.00 | 970.00 | 989.00 | 989.00 | 4.88% | 112,300 |
| Apr 6, 2026 | 944.00 | 952.00 | 942.00 | 943.00 | 943.00 | -0.11% | 24,700 |
| Apr 3, 2026 | 938.00 | 949.00 | 938.00 | 944.00 | 944.00 | 0.64% | 28,400 |
| Apr 2, 2026 | 944.00 | 950.00 | 936.00 | 938.00 | 938.00 | 0.54% | 25,700 |
| Apr 1, 2026 | 932.00 | 941.00 | 930.00 | 933.00 | 933.00 | 1.52% | 49,300 |
| Mar 31, 2026 | 919.00 | 932.00 | 914.00 | 919.00 | 919.00 | -0.43% | 50,000 |
| Mar 30, 2026 | 898.00 | 926.00 | 896.00 | 923.00 | 923.00 | 6.58% | 114,700 |
| Mar 27, 2026 | 955.00 | 955.00 | 937.00 | 946.00 | 866.00 | -0.53% | 191,700 |
| Mar 26, 2026 | 949.00 | 953.00 | 946.00 | 951.00 | 870.58 | 0.21% | 117,400 |
| Mar 25, 2026 | 932.00 | 949.00 | 932.00 | 949.00 | 868.75 | 3.38% | 78,700 |
| Mar 24, 2026 | 936.00 | 936.00 | 917.00 | 918.00 | 840.37 | -0.33% | 68,000 |
| Mar 23, 2026 | 926.00 | 939.00 | 912.00 | 921.00 | 843.11 | -3.56% | 108,100 |
| Mar 19, 2026 | 931.00 | 955.00 | 926.00 | 955.00 | 874.24 | 0.95% | 121,700 |