Advantage Risk Management Co., Ltd. (TYO:8769)
Japan · Delayed Price · Currency is JPY 487.00
+5.00 (1.04%)
Jun 4, 2026, 3:30 PM JST
Advantage Risk Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 485.00 | 489.00 | 482.00 | 487.00 | 487.00 | 1.04% | 7,900 |
| Jun 3, 2026 | 489.00 | 489.00 | 476.00 | 482.00 | 482.00 | -1.43% | 37,300 |
| Jun 2, 2026 | 489.00 | 489.00 | 479.00 | 489.00 | 489.00 | - | 47,100 |
| Jun 1, 2026 | 492.00 | 492.00 | 482.00 | 489.00 | 489.00 | - | 21,800 |
| May 29, 2026 | 485.00 | 492.00 | 485.00 | 489.00 | 489.00 | 1.45% | 76,400 |
| May 28, 2026 | 485.00 | 486.00 | 477.00 | 482.00 | 482.00 | -1.23% | 31,100 |
| May 27, 2026 | 490.00 | 490.00 | 480.00 | 488.00 | 488.00 | -0.41% | 36,500 |
| May 26, 2026 | 488.00 | 492.00 | 480.00 | 490.00 | 490.00 | 0.41% | 129,700 |
| May 25, 2026 | 488.00 | 488.00 | 482.00 | 488.00 | 488.00 | - | 17,700 |
| May 22, 2026 | 489.00 | 491.00 | 485.00 | 488.00 | 488.00 | 0.21% | 22,200 |
| May 21, 2026 | 502.00 | 502.00 | 485.00 | 487.00 | 487.00 | -2.99% | 40,900 |
| May 20, 2026 | 511.00 | 511.00 | 488.00 | 502.00 | 502.00 | -0.40% | 43,000 |
| May 19, 2026 | 515.00 | 524.00 | 494.00 | 504.00 | 504.00 | -1.37% | 77,500 |
| May 18, 2026 | 485.00 | 516.00 | 481.00 | 511.00 | 511.00 | 6.90% | 170,600 |
| 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 | -4.72% | 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 |