Advance Create Co., Ltd. (TYO:8798)
Japan · Delayed Price · Currency is JPY 142.00
+10.00 (7.58%)
Jun 3, 2026, 11:30 AM JST
Advance Create Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 134.00 | 134.00 | 132.00 | 132.00 | - | - | 2,400 |
| Jun 2, 2026 | 133.00 | 135.00 | 131.00 | 132.00 | 132.00 | -0.75% | 85,600 |
| Jun 1, 2026 | 138.00 | 138.00 | 133.00 | 133.00 | 133.00 | -4.32% | 81,200 |
| May 29, 2026 | 137.00 | 145.00 | 137.00 | 139.00 | 139.00 | -2.11% | 93,900 |
| May 28, 2026 | 147.00 | 147.00 | 135.00 | 142.00 | 142.00 | - | 272,100 |
| May 27, 2026 | 132.00 | 172.00 | 132.00 | 142.00 | 142.00 | 10.08% | 1,605,600 |
| May 26, 2026 | 130.00 | 134.00 | 128.00 | 129.00 | 129.00 | -3.01% | 121,800 |
| May 25, 2026 | 140.00 | 141.00 | 129.00 | 133.00 | 133.00 | -5.67% | 313,500 |
| May 22, 2026 | 140.00 | 145.00 | 140.00 | 141.00 | 141.00 | 2.17% | 64,200 |
| May 21, 2026 | 139.00 | 141.00 | 137.00 | 138.00 | 138.00 | -0.72% | 84,400 |
| May 20, 2026 | 145.00 | 146.00 | 139.00 | 139.00 | 139.00 | -6.71% | 208,400 |
| May 19, 2026 | 142.00 | 156.00 | 142.00 | 149.00 | 149.00 | 5.67% | 197,500 |
| May 18, 2026 | 143.00 | 148.00 | 141.00 | 141.00 | 141.00 | - | 113,200 |
| May 15, 2026 | 151.00 | 153.00 | 140.00 | 141.00 | 141.00 | -8.44% | 252,400 |
| May 14, 2026 | 156.00 | 156.00 | 153.00 | 154.00 | 154.00 | -2.53% | 59,100 |
| May 13, 2026 | 162.00 | 162.00 | 156.00 | 158.00 | 158.00 | -0.63% | 39,100 |
| May 12, 2026 | 157.00 | 162.00 | 155.00 | 159.00 | 159.00 | 1.27% | 205,400 |
| May 11, 2026 | 172.00 | 172.00 | 154.00 | 157.00 | 157.00 | -11.30% | 479,800 |
| May 8, 2026 | 182.00 | 182.00 | 176.00 | 177.00 | 177.00 | -0.56% | 56,400 |
| May 7, 2026 | 176.00 | 180.00 | 176.00 | 178.00 | 178.00 | 1.14% | 37,000 |
| May 1, 2026 | 177.00 | 178.00 | 176.00 | 176.00 | 176.00 | -1.12% | 41,900 |
| 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% | 39,800 |
| 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 |