Advantage Risk Management Co., Ltd. (TYO:8769)
Japan · Delayed Price · Currency is JPY 524.00
-1.00 (-0.19%)
Aug 14, 2026, 3:30 PM JST
Advantage Risk Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 524.00 | 524.00 | 515.00 | 515.00 | - | -1.90% | 3,700 |
| 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 |
| 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 |