Advance Create Co., Ltd. (TYO:8798)
Japan · Delayed Price · Currency is JPY 178.00
+1.00 (0.56%)
Apr 30, 2026, 3:30 PM JST
Advance Create Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 179.00 | 181.00 | 177.00 | 178.00 | 178.00 | 0.56% | 49,600 |
| Apr 28, 2026 | 180.00 | 182.00 | 177.00 | 177.00 | 177.00 | -0.56% | 99,800 |
| Apr 27, 2026 | 178.00 | 179.00 | 176.00 | 178.00 | 178.00 | - | 32,500 |
| Apr 24, 2026 | 178.00 | 180.00 | 177.00 | 178.00 | 178.00 | -0.56% | 20,100 |
| Apr 23, 2026 | 184.00 | 184.00 | 177.00 | 179.00 | 179.00 | -3.24% | 97,600 |
| Apr 22, 2026 | 186.00 | 188.00 | 185.00 | 185.00 | 185.00 | -0.54% | 33,900 |
| Apr 21, 2026 | 189.00 | 190.00 | 186.00 | 186.00 | 186.00 | -1.59% | 52,800 |
| Apr 20, 2026 | 189.00 | 193.00 | 189.00 | 189.00 | 189.00 | - | 69,100 |
| Apr 17, 2026 | 187.00 | 191.00 | 187.00 | 189.00 | 189.00 | 0.53% | 32,700 |
| Apr 16, 2026 | 189.00 | 195.00 | 186.00 | 188.00 | 188.00 | 1.08% | 95,700 |
| Apr 15, 2026 | 185.00 | 190.00 | 184.00 | 186.00 | 186.00 | 1.09% | 61,400 |
| Apr 14, 2026 | 182.00 | 188.00 | 182.00 | 184.00 | 184.00 | 1.66% | 50,900 |
| Apr 13, 2026 | 181.00 | 183.00 | 181.00 | 181.00 | 181.00 | -1.09% | 76,100 |
| Apr 10, 2026 | 188.00 | 190.00 | 183.00 | 183.00 | 183.00 | -1.61% | 144,400 |
| Apr 9, 2026 | 196.00 | 196.00 | 182.00 | 186.00 | 186.00 | -5.10% | 297,000 |
| Apr 8, 2026 | 205.00 | 205.00 | 194.00 | 196.00 | 196.00 | -3.92% | 198,000 |
| Apr 7, 2026 | 205.00 | 205.00 | 198.00 | 204.00 | 204.00 | 0.49% | 60,900 |
| Apr 6, 2026 | 196.00 | 204.00 | 195.00 | 203.00 | 203.00 | 3.57% | 64,200 |
| Apr 3, 2026 | 189.00 | 198.00 | 189.00 | 196.00 | 196.00 | 4.81% | 73,500 |
| Apr 2, 2026 | 190.00 | 206.00 | 187.00 | 187.00 | 187.00 | -2.09% | 144,000 |
| Apr 1, 2026 | 193.00 | 196.00 | 191.00 | 191.00 | 191.00 | -0.52% | 65,500 |
| Mar 31, 2026 | 190.00 | 194.00 | 189.00 | 192.00 | 192.00 | -0.52% | 33,700 |
| Mar 30, 2026 | 189.00 | 195.00 | 186.00 | 193.00 | 193.00 | -1.53% | 73,400 |
| Mar 27, 2026 | 193.00 | 197.00 | 192.00 | 196.00 | 196.00 | 0.51% | 58,400 |
| Mar 26, 2026 | 199.00 | 199.00 | 190.00 | 195.00 | 195.00 | - | 80,800 |
| Mar 25, 2026 | 195.00 | 199.00 | 195.00 | 195.00 | 195.00 | -0.51% | 105,500 |
| Mar 24, 2026 | 197.00 | 199.00 | 195.00 | 196.00 | 196.00 | 1.55% | 54,500 |
| Mar 23, 2026 | 193.00 | 197.00 | 192.00 | 193.00 | 193.00 | -2.53% | 76,800 |
| Mar 19, 2026 | 203.00 | 203.00 | 196.00 | 198.00 | 198.00 | -2.46% | 66,900 |
| Mar 18, 2026 | 201.00 | 205.00 | 200.00 | 203.00 | 203.00 | 1.00% | 81,000 |
| Mar 17, 2026 | 201.00 | 204.00 | 198.00 | 201.00 | 201.00 | 0.50% | 33,300 |
| Mar 16, 2026 | 201.00 | 203.00 | 199.00 | 200.00 | 200.00 | - | 60,100 |
| Mar 13, 2026 | 202.00 | 206.00 | 199.00 | 200.00 | 200.00 | -1.48% | 65,700 |
| Mar 12, 2026 | 209.00 | 209.00 | 201.00 | 203.00 | 203.00 | -4.25% | 61,600 |
| Mar 11, 2026 | 207.00 | 216.00 | 206.00 | 212.00 | 212.00 | 1.92% | 127,700 |
| Mar 10, 2026 | 204.00 | 209.00 | 201.00 | 208.00 | 208.00 | 3.48% | 77,000 |
| Mar 9, 2026 | 193.00 | 205.00 | 193.00 | 201.00 | 201.00 | - | 139,100 |
| Mar 6, 2026 | 203.00 | 207.00 | 198.00 | 201.00 | 201.00 | -0.99% | 86,800 |
| Mar 5, 2026 | 195.00 | 218.00 | 193.00 | 203.00 | 203.00 | 9.73% | 620,900 |
| Mar 4, 2026 | 187.00 | 190.00 | 181.00 | 185.00 | 185.00 | -5.13% | 285,800 |
| Mar 3, 2026 | 204.00 | 204.00 | 194.00 | 195.00 | 195.00 | -2.99% | 179,500 |
| Mar 2, 2026 | 207.00 | 207.00 | 199.00 | 201.00 | 201.00 | -5.19% | 241,700 |
| Feb 27, 2026 | 213.00 | 215.00 | 211.00 | 212.00 | 212.00 | - | 83,800 |
| Feb 26, 2026 | 218.00 | 226.00 | 212.00 | 212.00 | 212.00 | -2.75% | 161,200 |
| Feb 25, 2026 | 216.00 | 223.00 | 216.00 | 218.00 | 218.00 | 1.40% | 174,400 |
| Feb 24, 2026 | 211.00 | 222.00 | 210.00 | 215.00 | 215.00 | 1.90% | 175,400 |
| Feb 20, 2026 | 220.00 | 221.00 | 211.00 | 211.00 | 211.00 | -4.52% | 118,400 |
| Feb 19, 2026 | 226.00 | 226.00 | 217.00 | 221.00 | 221.00 | 0.45% | 141,900 |
| Feb 18, 2026 | 230.00 | 231.00 | 215.00 | 220.00 | 220.00 | -3.51% | 229,500 |
| Feb 17, 2026 | 218.00 | 228.00 | 204.00 | 228.00 | 228.00 | 4.59% | 343,700 |