Advantage Risk Management Co., Ltd. (TYO:8769)
Japan · Delayed Price · Currency is JPY 485.00
+4.00 (0.83%)
Nov 5, 2026, 3:30 PM JST
Advantage Risk Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 483.00 | 485.00 | 478.00 | 485.00 | 485.00 | 0.83% | 30,400 |
| Nov 4, 2026 | 485.00 | 486.00 | 471.00 | 481.00 | 481.00 | -0.82% | 81,000 |
| Nov 2, 2026 | 487.00 | 489.00 | 483.00 | 485.00 | 485.00 | - | 7,500 |
| Oct 30, 2026 | 492.00 | 494.00 | 483.00 | 485.00 | 485.00 | -1.62% | 60,800 |
| Oct 29, 2026 | 499.00 | 500.00 | 491.00 | 493.00 | 493.00 | -1.00% | 12,300 |
| Oct 28, 2026 | 497.00 | 500.00 | 492.00 | 498.00 | 498.00 | 0.20% | 8,500 |
| Oct 27, 2026 | 501.00 | 501.00 | 497.00 | 497.00 | 497.00 | -0.40% | 3,000 |
| Oct 26, 2026 | 498.00 | 501.00 | 496.00 | 499.00 | 499.00 | -0.20% | 4,700 |
| Oct 23, 2026 | 510.00 | 510.00 | 493.00 | 500.00 | 500.00 | -0.99% | 21,200 |
| Oct 22, 2026 | 510.00 | 516.00 | 505.00 | 505.00 | 505.00 | -0.98% | 38,000 |
| Oct 21, 2026 | 507.00 | 510.00 | 502.00 | 510.00 | 510.00 | 1.39% | 23,200 |
| Oct 20, 2026 | 510.00 | 510.00 | 498.00 | 503.00 | 503.00 | -1.37% | 11,200 |
| Oct 19, 2026 | 511.00 | 511.00 | 503.00 | 510.00 | 510.00 | -0.20% | 24,100 |
| Oct 16, 2026 | 500.00 | 511.00 | 500.00 | 511.00 | 511.00 | 2.20% | 38,600 |
| Oct 15, 2026 | 499.00 | 501.00 | 495.00 | 500.00 | 500.00 | 0.20% | 11,800 |
| Oct 14, 2026 | 501.00 | 505.00 | 495.00 | 499.00 | 499.00 | -1.19% | 12,000 |
| Oct 13, 2026 | 502.00 | 505.00 | 498.00 | 505.00 | 505.00 | - | 11,200 |
| Oct 9, 2026 | 496.00 | 505.00 | 492.00 | 505.00 | 505.00 | 1.00% | 77,800 |
| Oct 8, 2026 | 506.00 | 506.00 | 485.00 | 500.00 | 500.00 | -0.99% | 136,800 |
| Oct 7, 2026 | 501.00 | 505.00 | 498.00 | 505.00 | 505.00 | 1.00% | 8,700 |
| Oct 6, 2026 | 501.00 | 501.00 | 496.00 | 500.00 | 500.00 | 1.01% | 13,000 |
| Oct 5, 2026 | 510.00 | 510.00 | 495.00 | 495.00 | 495.00 | -2.37% | 34,100 |
| Oct 2, 2026 | 510.00 | 512.00 | 504.00 | 507.00 | 507.00 | -1.36% | 33,200 |
| Oct 1, 2026 | 510.00 | 516.00 | 510.00 | 514.00 | 514.00 | 0.98% | 17,600 |
| Sep 30, 2026 | 510.00 | 517.00 | 509.00 | 509.00 | 509.00 | -0.20% | 21,900 |
| Sep 29, 2026 | 517.00 | 519.00 | 504.00 | 510.00 | 510.00 | -1.73% | 50,100 |
| Sep 28, 2026 | 529.00 | 537.00 | 518.00 | 519.00 | 519.00 | -1.89% | 46,600 |
| 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 |