Advantage Risk Management Co., Ltd. (TYO:8769)
Japan · Delayed Price · Currency is JPY 478.00
-3.00 (-0.62%)
May 15, 2026, 3:30 PM JST
Advantage Risk Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 479.00 | 487.00 | 477.00 | 478.00 | 478.00 | -0.62% | 33,500 |
| May 14, 2026 | 487.00 | 487.00 | 477.00 | 481.00 | 481.00 | -1.23% | 40,400 |
| May 13, 2026 | 478.00 | 487.00 | 476.00 | 487.00 | 487.00 | 1.25% | 60,000 |
| May 12, 2026 | 481.00 | 485.00 | 471.00 | 481.00 | 481.00 | -1.23% | 41,700 |
| May 11, 2026 | 477.00 | 487.00 | 477.00 | 487.00 | 487.00 | 3.62% | 87,200 |
| May 8, 2026 | 478.00 | 481.00 | 470.00 | 470.00 | 470.00 | -2.69% | 40,600 |
| May 7, 2026 | 486.00 | 490.00 | 477.00 | 483.00 | 483.00 | -0.62% | 104,000 |
| May 1, 2026 | 479.00 | 491.00 | 479.00 | 486.00 | 486.00 | 0.83% | 20,400 |
| Apr 30, 2026 | 491.00 | 492.00 | 481.00 | 482.00 | 482.00 | -1.83% | 39,900 |
| Apr 28, 2026 | 485.00 | 491.00 | 485.00 | 491.00 | 491.00 | 1.03% | 2,100 |
| Apr 27, 2026 | 492.00 | 496.00 | 486.00 | 486.00 | 486.00 | -0.82% | 19,000 |
| Apr 24, 2026 | 496.00 | 496.00 | 490.00 | 490.00 | 490.00 | -1.41% | 4,100 |
| Apr 23, 2026 | 492.00 | 497.00 | 484.00 | 497.00 | 497.00 | - | 9,600 |
| Apr 22, 2026 | 498.00 | 498.00 | 493.00 | 497.00 | 497.00 | -0.20% | 6,500 |
| Apr 21, 2026 | 496.00 | 498.00 | 495.00 | 498.00 | 498.00 | -0.20% | 4,000 |
| Apr 20, 2026 | 492.00 | 503.00 | 485.00 | 499.00 | 499.00 | 2.46% | 55,800 |
| Apr 17, 2026 | 494.00 | 494.00 | 484.00 | 487.00 | 487.00 | -1.42% | 38,200 |
| Apr 16, 2026 | 493.00 | 496.00 | 493.00 | 494.00 | 494.00 | 0.41% | 5,700 |
| Apr 15, 2026 | 488.00 | 495.00 | 488.00 | 492.00 | 492.00 | 1.03% | 21,800 |
| Apr 14, 2026 | 485.00 | 489.00 | 484.00 | 487.00 | 487.00 | 0.21% | 18,800 |
| Apr 13, 2026 | 472.00 | 486.00 | 472.00 | 486.00 | 486.00 | 2.32% | 23,900 |
| Apr 10, 2026 | 475.00 | 478.00 | 473.00 | 475.00 | 475.00 | 0.64% | 15,300 |
| Apr 9, 2026 | 478.00 | 485.00 | 471.00 | 472.00 | 472.00 | -1.46% | 29,200 |
| Apr 8, 2026 | 464.00 | 479.00 | 459.00 | 479.00 | 479.00 | 3.90% | 95,000 |
| Apr 7, 2026 | 458.00 | 463.00 | 458.00 | 461.00 | 461.00 | 1.32% | 18,300 |
| Apr 6, 2026 | 464.00 | 466.00 | 452.00 | 455.00 | 455.00 | -1.73% | 84,300 |
| Apr 3, 2026 | 457.00 | 482.00 | 457.00 | 463.00 | 463.00 | 2.66% | 102,600 |
| Apr 2, 2026 | 465.00 | 466.00 | 451.00 | 451.00 | 451.00 | -3.01% | 101,000 |
| Apr 1, 2026 | 462.00 | 470.00 | 459.00 | 465.00 | 465.00 | 1.75% | 111,300 |
| Mar 31, 2026 | 462.00 | 469.00 | 457.00 | 457.00 | 457.00 | -1.51% | 119,800 |
| Mar 30, 2026 | 477.00 | 481.00 | 463.00 | 464.00 | 464.00 | -7.94% | 73,200 |
| Mar 27, 2026 | 498.00 | 504.00 | 497.00 | 504.00 | 487.00 | 1.61% | 46,900 |
| Mar 26, 2026 | 502.00 | 507.00 | 496.00 | 496.00 | 479.27 | -1.20% | 56,200 |
| Mar 25, 2026 | 483.00 | 502.00 | 483.00 | 502.00 | 485.07 | 4.37% | 116,900 |
| Mar 24, 2026 | 485.00 | 489.00 | 475.00 | 481.00 | 464.78 | 1.26% | 28,000 |
| Mar 23, 2026 | 493.00 | 493.00 | 470.00 | 475.00 | 458.98 | -3.46% | 78,100 |
| Mar 19, 2026 | 502.00 | 502.00 | 491.00 | 492.00 | 475.40 | -2.19% | 23,500 |
| Mar 18, 2026 | 502.00 | 503.00 | 497.00 | 503.00 | 486.03 | 1.62% | 26,800 |
| Mar 17, 2026 | 492.00 | 501.00 | 492.00 | 495.00 | 478.30 | 0.61% | 48,100 |
| Mar 16, 2026 | 494.00 | 496.00 | 490.00 | 492.00 | 475.40 | -0.61% | 17,200 |
| Mar 13, 2026 | 491.00 | 496.00 | 489.00 | 495.00 | 478.30 | 0.20% | 35,100 |
| Mar 12, 2026 | 494.00 | 498.00 | 485.00 | 494.00 | 477.34 | -0.20% | 60,300 |
| Mar 11, 2026 | 499.00 | 501.00 | 494.00 | 495.00 | 478.30 | -0.40% | 87,700 |
| Mar 10, 2026 | 489.00 | 497.00 | 483.00 | 497.00 | 480.24 | 2.05% | 96,000 |
| Mar 9, 2026 | 488.00 | 488.00 | 472.00 | 487.00 | 470.57 | -1.81% | 71,500 |
| Mar 6, 2026 | 491.00 | 496.00 | 483.00 | 496.00 | 479.27 | 1.02% | 46,800 |
| Mar 5, 2026 | 490.00 | 495.00 | 484.00 | 491.00 | 474.44 | 4.69% | 123,100 |
| Mar 4, 2026 | 485.00 | 485.00 | 467.00 | 469.00 | 453.18 | -4.09% | 160,300 |
| Mar 3, 2026 | 508.00 | 508.00 | 489.00 | 489.00 | 472.51 | -3.93% | 154,100 |
| Mar 2, 2026 | 521.00 | 521.00 | 507.00 | 509.00 | 491.83 | -3.42% | 68,500 |