Advance Create Co., Ltd. (TYO:8798)
Japan · Delayed Price · Currency is JPY 194.00
-2.00 (-1.02%)
Feb 4, 2026, 3:30 PM JST
Advance Create Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 196.00 | 198.00 | 191.00 | 194.00 | 194.00 | -1.02% | 141,100 |
| Feb 3, 2026 | 191.00 | 199.00 | 189.00 | 196.00 | 196.00 | 3.70% | 169,500 |
| Feb 2, 2026 | 201.00 | 201.00 | 189.00 | 189.00 | 189.00 | -4.06% | 177,400 |
| Jan 30, 2026 | 196.00 | 204.00 | 194.00 | 197.00 | 197.00 | 1.03% | 108,400 |
| Jan 29, 2026 | 196.00 | 199.00 | 193.00 | 195.00 | 195.00 | -0.51% | 159,400 |
| Jan 28, 2026 | 201.00 | 201.00 | 193.00 | 196.00 | 196.00 | -2.00% | 206,500 |
| Jan 27, 2026 | 206.00 | 207.00 | 200.00 | 200.00 | 200.00 | -0.99% | 134,700 |
| Jan 26, 2026 | 207.00 | 207.00 | 199.00 | 202.00 | 202.00 | -3.35% | 234,000 |
| Jan 23, 2026 | 212.00 | 215.00 | 209.00 | 209.00 | 209.00 | -0.95% | 105,600 |
| Jan 22, 2026 | 220.00 | 221.00 | 211.00 | 211.00 | 211.00 | -4.95% | 194,200 |
| Jan 21, 2026 | 214.00 | 222.00 | 213.00 | 222.00 | 222.00 | 0.45% | 146,100 |
| Jan 20, 2026 | 212.00 | 222.00 | 212.00 | 221.00 | 221.00 | 3.27% | 122,800 |
| Jan 19, 2026 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | -2.28% | 152,300 |
| Jan 16, 2026 | 222.00 | 230.00 | 216.00 | 219.00 | 219.00 | 1.39% | 339,000 |
| Jan 15, 2026 | 212.00 | 218.00 | 208.00 | 216.00 | 216.00 | 0.93% | 281,100 |
| Jan 14, 2026 | 217.00 | 223.00 | 213.00 | 214.00 | 214.00 | -2.28% | 189,000 |
| Jan 13, 2026 | 224.00 | 227.00 | 216.00 | 219.00 | 219.00 | -1.35% | 178,500 |
| Jan 9, 2026 | 225.00 | 233.00 | 220.00 | 222.00 | 222.00 | -1.33% | 249,200 |
| Jan 8, 2026 | 226.00 | 232.00 | 223.00 | 225.00 | 225.00 | -3.85% | 212,100 |
| Jan 7, 2026 | 237.00 | 239.00 | 221.00 | 234.00 | 234.00 | -5.26% | 518,200 |
| Jan 6, 2026 | 255.00 | 260.00 | 240.00 | 247.00 | 247.00 | -4.63% | 581,700 |
| Jan 5, 2026 | 343.00 | 350.00 | 256.00 | 259.00 | 259.00 | -9.76% | 2,682,300 |
| Dec 30, 2025 | 271.00 | 287.00 | 263.00 | 287.00 | 287.00 | 38.65% | 1,715,700 |
| Dec 29, 2025 | 161.00 | 207.00 | 160.00 | 207.00 | 207.00 | 31.85% | 1,157,400 |
| Dec 26, 2025 | 165.00 | 166.00 | 157.00 | 157.00 | 157.00 | -3.68% | 255,400 |
| Dec 25, 2025 | 160.00 | 169.00 | 158.00 | 163.00 | 163.00 | 1.88% | 280,400 |
| Dec 24, 2025 | 162.00 | 164.00 | 158.00 | 160.00 | 160.00 | -1.23% | 160,000 |
| Dec 23, 2025 | 158.00 | 165.00 | 157.00 | 162.00 | 162.00 | 1.25% | 181,500 |
| Dec 22, 2025 | 159.00 | 162.00 | 157.00 | 160.00 | 160.00 | - | 170,500 |
| Dec 19, 2025 | 156.00 | 163.00 | 152.00 | 160.00 | 160.00 | 0.63% | 270,900 |
| Dec 18, 2025 | 168.00 | 168.00 | 154.00 | 159.00 | 159.00 | -5.92% | 350,900 |
| Dec 17, 2025 | 178.00 | 178.00 | 159.00 | 169.00 | 169.00 | -4.52% | 381,600 |
| Dec 16, 2025 | 182.00 | 182.00 | 176.00 | 177.00 | 177.00 | -4.32% | 118,400 |
| Dec 15, 2025 | 185.00 | 186.00 | 179.00 | 185.00 | 185.00 | - | 221,500 |
| Dec 12, 2025 | 185.00 | 190.00 | 185.00 | 185.00 | 185.00 | -1.60% | 72,500 |
| Dec 11, 2025 | 187.00 | 188.00 | 183.00 | 188.00 | 188.00 | - | 221,100 |
| Dec 10, 2025 | 189.00 | 192.00 | 185.00 | 188.00 | 188.00 | 1.08% | 111,300 |
| Dec 9, 2025 | 194.00 | 195.00 | 186.00 | 186.00 | 186.00 | -5.10% | 290,000 |
| Dec 8, 2025 | 199.00 | 200.00 | 196.00 | 196.00 | 196.00 | -1.51% | 97,400 |
| Dec 5, 2025 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | -1.00% | 65,300 |
| Dec 4, 2025 | 203.00 | 205.00 | 198.00 | 201.00 | 201.00 | -0.50% | 153,100 |
| Dec 3, 2025 | 218.00 | 218.00 | 202.00 | 202.00 | 202.00 | -6.91% | 247,200 |
| Dec 2, 2025 | 231.00 | 234.00 | 217.00 | 217.00 | 217.00 | -7.26% | 94,500 |
| Dec 1, 2025 | 251.00 | 251.00 | 231.00 | 234.00 | 234.00 | -6.77% | 179,000 |
| Nov 28, 2025 | 250.00 | 269.00 | 245.00 | 251.00 | 251.00 | 0.40% | 257,000 |
| Nov 27, 2025 | 212.00 | 250.00 | 208.00 | 250.00 | 250.00 | 16.28% | 200,800 |
| Nov 26, 2025 | 204.00 | 215.00 | 204.00 | 215.00 | 215.00 | 5.39% | 118,700 |
| Nov 25, 2025 | 209.00 | 209.00 | 200.00 | 204.00 | 204.00 | -2.39% | 186,900 |
| Nov 21, 2025 | 206.00 | 211.00 | 205.00 | 209.00 | 209.00 | 1.46% | 62,500 |
| Nov 20, 2025 | 215.00 | 215.00 | 204.00 | 206.00 | 206.00 | -3.74% | 112,000 |