Advantage Risk Management Co., Ltd. (TYO:8769)
Japan · Delayed Price · Currency is JPY 486.00
-16.00 (-3.19%)
Jul 17, 2026, 3:30 PM JST
Advantage Risk Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 506.00 | 507.00 | 503.00 | 507.00 | 507.00 | 0.20% | 4,600 |
| Jul 9, 2026 | 505.00 | 506.00 | 500.00 | 506.00 | 506.00 | 0.40% | 6,200 |
| Jul 8, 2026 | 518.00 | 518.00 | 499.00 | 504.00 | 504.00 | -2.89% | 18,800 |
| Jul 7, 2026 | 520.00 | 520.00 | 507.00 | 519.00 | 519.00 | - | 42,200 |
| Jul 6, 2026 | 515.00 | 521.00 | 505.00 | 519.00 | 519.00 | 1.17% | 97,400 |
| Jul 3, 2026 | 506.00 | 515.00 | 503.00 | 513.00 | 513.00 | 1.58% | 23,200 |
| Jul 2, 2026 | 497.00 | 505.00 | 488.00 | 505.00 | 505.00 | 1.61% | 69,600 |
| Jul 1, 2026 | 492.00 | 497.00 | 489.00 | 497.00 | 497.00 | 1.22% | 10,600 |
| Jun 30, 2026 | 491.00 | 491.00 | 484.00 | 491.00 | 491.00 | 0.20% | 22,600 |
| Jun 29, 2026 | 482.00 | 491.00 | 480.00 | 490.00 | 490.00 | - | 90,300 |
| Jun 26, 2026 | 491.00 | 494.00 | 484.00 | 490.00 | 490.00 | 1.03% | 10,800 |
| Jun 25, 2026 | 489.00 | 489.00 | 478.00 | 485.00 | 485.00 | -0.61% | 11,400 |
| Jun 24, 2026 | 486.00 | 488.00 | 479.00 | 488.00 | 488.00 | 0.41% | 5,800 |
| Jun 23, 2026 | 485.00 | 486.00 | 481.00 | 486.00 | 486.00 | 0.83% | 8,300 |
| Jun 22, 2026 | 482.00 | 485.00 | 470.00 | 482.00 | 482.00 | 3.21% | 25,600 |
| Jun 19, 2026 | 479.00 | 479.00 | 465.00 | 467.00 | 467.00 | -2.51% | 48,000 |
| Jun 18, 2026 | 486.00 | 486.00 | 474.00 | 479.00 | 479.00 | -1.64% | 13,500 |
| Jun 17, 2026 | 461.00 | 487.00 | 461.00 | 487.00 | 487.00 | 5.18% | 39,000 |
| Jun 16, 2026 | 469.00 | 469.00 | 460.00 | 463.00 | 463.00 | -1.07% | 33,000 |
| Jun 15, 2026 | 473.00 | 477.00 | 466.00 | 468.00 | 468.00 | -0.64% | 34,600 |
| Jun 12, 2026 | 473.00 | 473.00 | 464.00 | 471.00 | 471.00 | 0.21% | 28,300 |
| Jun 11, 2026 | 476.00 | 477.00 | 468.00 | 470.00 | 470.00 | -2.89% | 31,800 |
| Jun 10, 2026 | 484.00 | 489.00 | 476.00 | 484.00 | 484.00 | 0.21% | 22,500 |
| Jun 9, 2026 | 482.00 | 486.00 | 478.00 | 483.00 | 483.00 | 0.21% | 12,900 |
| Jun 8, 2026 | 483.00 | 487.00 | 474.00 | 482.00 | 482.00 | -1.23% | 30,600 |
| Jun 5, 2026 | 483.00 | 492.00 | 483.00 | 488.00 | 488.00 | 0.21% | 15,900 |
| 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 |