Advantage Risk Management Co., Ltd. (TYO:8769)
Japan · Delayed Price · Currency is JPY 504.00
+8.00 (1.61%)
At close: Mar 27, 2026
Advantage Risk Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 498.00 | 504.00 | 497.00 | 504.00 | 504.00 | 1.61% | 46,900 |
| Mar 26, 2026 | 502.00 | 507.00 | 496.00 | 496.00 | 496.00 | -1.20% | 56,200 |
| Mar 25, 2026 | 483.00 | 502.00 | 483.00 | 502.00 | 502.00 | 4.37% | 116,900 |
| Mar 24, 2026 | 485.00 | 489.00 | 475.00 | 481.00 | 481.00 | 1.26% | 28,000 |
| Mar 23, 2026 | 493.00 | 493.00 | 470.00 | 475.00 | 475.00 | -3.46% | 78,100 |
| Mar 19, 2026 | 502.00 | 502.00 | 491.00 | 492.00 | 492.00 | -2.19% | 22,200 |
| Mar 18, 2026 | 502.00 | 503.00 | 497.00 | 503.00 | 503.00 | 1.62% | 26,800 |
| Mar 17, 2026 | 492.00 | 501.00 | 492.00 | 495.00 | 495.00 | 0.61% | 48,100 |
| Mar 16, 2026 | 494.00 | 496.00 | 490.00 | 492.00 | 492.00 | -0.61% | 17,200 |
| Mar 13, 2026 | 491.00 | 496.00 | 489.00 | 495.00 | 495.00 | 0.20% | 35,100 |
| Mar 12, 2026 | 494.00 | 498.00 | 485.00 | 494.00 | 494.00 | -0.20% | 60,300 |
| Mar 11, 2026 | 499.00 | 501.00 | 494.00 | 495.00 | 495.00 | -0.40% | 87,700 |
| Mar 10, 2026 | 489.00 | 497.00 | 483.00 | 497.00 | 497.00 | 2.05% | 96,000 |
| Mar 9, 2026 | 488.00 | 488.00 | 472.00 | 487.00 | 487.00 | -1.81% | 71,500 |
| Mar 6, 2026 | 491.00 | 496.00 | 483.00 | 496.00 | 496.00 | 1.02% | 46,800 |
| Mar 5, 2026 | 490.00 | 495.00 | 484.00 | 491.00 | 491.00 | 4.69% | 123,100 |
| Mar 4, 2026 | 485.00 | 485.00 | 467.00 | 469.00 | 469.00 | -4.09% | 160,300 |
| Mar 3, 2026 | 508.00 | 508.00 | 489.00 | 489.00 | 489.00 | -3.93% | 154,100 |
| Mar 2, 2026 | 521.00 | 521.00 | 507.00 | 509.00 | 509.00 | -3.42% | 68,500 |
| Feb 27, 2026 | 518.00 | 529.00 | 515.00 | 527.00 | 527.00 | 2.33% | 71,600 |
| Feb 26, 2026 | 510.00 | 520.00 | 506.00 | 515.00 | 515.00 | 1.38% | 52,700 |
| Feb 25, 2026 | 506.00 | 514.00 | 506.00 | 508.00 | 508.00 | 0.20% | 31,800 |
| Feb 24, 2026 | 514.00 | 514.00 | 507.00 | 507.00 | 507.00 | -1.55% | 33,600 |
| Feb 20, 2026 | 528.00 | 528.00 | 513.00 | 515.00 | 515.00 | -1.90% | 52,800 |
| Feb 19, 2026 | 533.00 | 533.00 | 518.00 | 525.00 | 525.00 | - | 35,700 |
| Feb 18, 2026 | 533.00 | 533.00 | 525.00 | 525.00 | 525.00 | -1.32% | 35,600 |
| Feb 17, 2026 | 533.00 | 533.00 | 518.00 | 532.00 | 532.00 | - | 59,500 |
| Feb 16, 2026 | 560.00 | 561.00 | 500.00 | 532.00 | 532.00 | -9.83% | 368,400 |
| Feb 13, 2026 | 618.00 | 618.00 | 586.00 | 590.00 | 590.00 | -3.91% | 155,100 |
| Feb 12, 2026 | 629.00 | 636.00 | 614.00 | 614.00 | 614.00 | -2.07% | 88,300 |
| Feb 10, 2026 | 617.00 | 627.00 | 617.00 | 627.00 | 627.00 | 1.62% | 89,600 |
| Feb 9, 2026 | 632.00 | 632.00 | 617.00 | 617.00 | 617.00 | -1.44% | 46,200 |
| Feb 6, 2026 | 616.00 | 626.00 | 609.00 | 626.00 | 626.00 | 1.29% | 89,000 |
| Feb 5, 2026 | 613.00 | 627.00 | 613.00 | 618.00 | 618.00 | - | 73,400 |
| Feb 4, 2026 | 620.00 | 620.00 | 612.00 | 618.00 | 618.00 | -0.16% | 25,800 |
| Feb 3, 2026 | 623.00 | 627.00 | 619.00 | 619.00 | 619.00 | 0.16% | 36,000 |
| Feb 2, 2026 | 626.00 | 630.00 | 604.00 | 618.00 | 618.00 | -0.80% | 184,700 |
| Jan 30, 2026 | 620.00 | 623.00 | 617.00 | 623.00 | 623.00 | 0.65% | 54,600 |
| Jan 29, 2026 | 620.00 | 624.00 | 612.00 | 619.00 | 619.00 | 0.32% | 39,000 |
| Jan 28, 2026 | 629.00 | 629.00 | 617.00 | 617.00 | 617.00 | -2.37% | 47,400 |
| Jan 27, 2026 | 645.00 | 645.00 | 620.00 | 632.00 | 632.00 | -2.77% | 169,500 |
| Jan 26, 2026 | 660.00 | 665.00 | 644.00 | 650.00 | 650.00 | -1.96% | 100,200 |
| Jan 23, 2026 | 637.00 | 664.00 | 631.00 | 663.00 | 663.00 | 4.08% | 163,300 |
| Jan 22, 2026 | 634.00 | 641.00 | 625.00 | 637.00 | 637.00 | 2.08% | 111,200 |
| Jan 21, 2026 | 647.00 | 647.00 | 620.00 | 624.00 | 624.00 | -3.85% | 161,400 |
| Jan 20, 2026 | 683.00 | 683.00 | 646.00 | 649.00 | 649.00 | -4.98% | 110,300 |
| Jan 19, 2026 | 669.00 | 693.00 | 662.00 | 683.00 | 683.00 | 2.25% | 164,100 |
| Jan 16, 2026 | 657.00 | 669.00 | 653.00 | 668.00 | 668.00 | 1.98% | 100,300 |
| Jan 15, 2026 | 643.00 | 656.00 | 640.00 | 655.00 | 655.00 | 2.34% | 124,800 |
| Jan 14, 2026 | 643.00 | 643.00 | 634.00 | 640.00 | 640.00 | 0.16% | 63,900 |