Advantage Risk Management Co., Ltd. (TYO:8769)
Japan · Delayed Price · Currency is JPY 529.00
+7.00 (1.34%)
Sep 25, 2026, 3:30 PM JST
Advantage Risk Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 518.00 | 529.00 | 517.00 | 529.00 | 529.00 | 1.34% | 17,800 |
| Sep 24, 2026 | 535.00 | 535.00 | 521.00 | 522.00 | 522.00 | -2.43% | 47,300 |
| Sep 18, 2026 | 529.00 | 535.00 | 521.00 | 535.00 | 535.00 | 1.33% | 48,000 |
| Sep 17, 2026 | 530.00 | 530.00 | 517.00 | 528.00 | 528.00 | 0.57% | 9,100 |
| Sep 16, 2026 | 518.00 | 532.00 | 512.00 | 525.00 | 525.00 | 0.96% | 49,300 |
| Sep 15, 2026 | 501.00 | 520.00 | 500.00 | 520.00 | 520.00 | 3.17% | 52,900 |
| Sep 14, 2026 | 492.00 | 504.00 | 484.00 | 504.00 | 504.00 | 2.65% | 30,000 |
| Sep 11, 2026 | 490.00 | 493.00 | 485.00 | 491.00 | 491.00 | -0.20% | 20,000 |
| Sep 10, 2026 | 503.00 | 504.00 | 489.00 | 492.00 | 492.00 | -2.77% | 72,300 |
| Sep 9, 2026 | 497.00 | 506.00 | 495.00 | 506.00 | 506.00 | 2.02% | 12,100 |
| Sep 8, 2026 | 504.00 | 505.00 | 496.00 | 496.00 | 496.00 | -1.59% | 31,800 |
| Sep 7, 2026 | 492.00 | 504.00 | 491.00 | 504.00 | 504.00 | 2.44% | 39,000 |
| Sep 4, 2026 | 491.00 | 496.00 | 490.00 | 492.00 | 492.00 | 0.20% | 30,000 |
| Sep 3, 2026 | 501.00 | 501.00 | 490.00 | 491.00 | 491.00 | -2.00% | 29,700 |
| Sep 2, 2026 | 506.00 | 508.00 | 495.00 | 501.00 | 501.00 | -1.18% | 24,900 |
| Sep 1, 2026 | 506.00 | 509.00 | 501.00 | 507.00 | 507.00 | -0.20% | 18,700 |
| Aug 31, 2026 | 502.00 | 508.00 | 502.00 | 508.00 | 508.00 | 0.40% | 18,400 |
| Aug 28, 2026 | 500.00 | 507.00 | 496.00 | 506.00 | 506.00 | 1.00% | 18,400 |
| Aug 27, 2026 | 504.00 | 504.00 | 498.00 | 501.00 | 501.00 | - | 8,800 |
| Aug 26, 2026 | 504.00 | 505.00 | 499.00 | 501.00 | 501.00 | 0.20% | 29,400 |
| Aug 25, 2026 | 500.00 | 500.00 | 495.00 | 500.00 | 500.00 | -0.20% | 6,900 |
| Aug 24, 2026 | 503.00 | 504.00 | 500.00 | 501.00 | 501.00 | - | 5,300 |
| Aug 21, 2026 | 500.00 | 501.00 | 497.00 | 501.00 | 501.00 | 0.20% | 3,900 |
| Aug 20, 2026 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 0.81% | 14,700 |
| Aug 19, 2026 | 496.00 | 496.00 | 485.00 | 496.00 | 496.00 | -0.60% | 37,100 |
| Aug 18, 2026 | 501.00 | 503.00 | 494.00 | 499.00 | 499.00 | -0.60% | 19,700 |
| Aug 17, 2026 | 495.00 | 510.00 | 490.00 | 502.00 | 502.00 | -4.20% | 93,700 |
| Aug 14, 2026 | 524.00 | 531.00 | 514.00 | 524.00 | 524.00 | -0.19% | 88,400 |
| Aug 13, 2026 | 504.00 | 525.00 | 500.00 | 525.00 | 525.00 | 4.17% | 138,600 |
| Aug 12, 2026 | 502.00 | 509.00 | 500.00 | 504.00 | 504.00 | 0.80% | 68,500 |
| Aug 10, 2026 | 493.00 | 510.00 | 491.00 | 500.00 | 500.00 | 1.63% | 46,800 |
| Aug 7, 2026 | 497.00 | 498.00 | 491.00 | 492.00 | 492.00 | -1.01% | 11,900 |
| Aug 6, 2026 | 495.00 | 499.00 | 493.00 | 497.00 | 497.00 | -0.20% | 6,400 |
| Aug 5, 2026 | 493.00 | 498.00 | 493.00 | 498.00 | 498.00 | 1.22% | 3,000 |
| Aug 4, 2026 | 500.00 | 502.00 | 488.00 | 492.00 | 492.00 | -1.40% | 42,200 |
| Aug 3, 2026 | 525.00 | 525.00 | 498.00 | 499.00 | 499.00 | -5.13% | 30,300 |
| Jul 31, 2026 | 523.00 | 528.00 | 519.00 | 526.00 | 526.00 | 0.38% | 62,900 |
| Jul 30, 2026 | 511.00 | 527.00 | 511.00 | 524.00 | 524.00 | 0.77% | 37,100 |
| Jul 29, 2026 | 502.00 | 529.00 | 499.00 | 520.00 | 520.00 | 3.59% | 90,900 |
| Jul 28, 2026 | 518.00 | 518.00 | 502.00 | 502.00 | 502.00 | -2.71% | 51,800 |
| Jul 27, 2026 | 523.00 | 523.00 | 513.00 | 516.00 | 516.00 | -1.34% | 26,900 |
| Jul 24, 2026 | 507.00 | 523.00 | 507.00 | 523.00 | 523.00 | 1.75% | 43,500 |
| Jul 23, 2026 | 514.00 | 514.00 | 509.00 | 514.00 | 514.00 | - | 9,600 |
| Jul 22, 2026 | 503.00 | 514.00 | 498.00 | 514.00 | 514.00 | 2.19% | 74,200 |
| Jul 21, 2026 | 490.00 | 504.00 | 490.00 | 503.00 | 503.00 | 3.50% | 47,500 |
| Jul 17, 2026 | 502.00 | 509.00 | 482.00 | 486.00 | 486.00 | -3.19% | 56,600 |
| Jul 16, 2026 | 498.00 | 502.00 | 497.00 | 502.00 | 502.00 | 0.80% | 8,500 |
| Jul 15, 2026 | 512.00 | 512.00 | 498.00 | 498.00 | 498.00 | -2.54% | 46,900 |
| Jul 14, 2026 | 508.00 | 511.00 | 504.00 | 511.00 | 511.00 | 0.99% | 13,000 |
| Jul 13, 2026 | 508.00 | 514.00 | 498.00 | 506.00 | 506.00 | -0.20% | 32,800 |