Advance Create Co., Ltd. (TYO:8798)
Japan · Delayed Price · Currency is JPY 138.00
+1.00 (0.73%)
Sep 8, 2026, 10:41 AM JST
Advance Create Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 135.00 | 140.00 | 135.00 | 137.00 | 137.00 | -0.72% | 23,400 |
| Sep 4, 2026 | 137.00 | 140.00 | 135.00 | 138.00 | 138.00 | -0.72% | 16,100 |
| Sep 3, 2026 | 134.00 | 140.00 | 134.00 | 139.00 | 139.00 | 2.96% | 23,500 |
| Sep 2, 2026 | 132.00 | 137.00 | 132.00 | 135.00 | 135.00 | -0.74% | 41,700 |
| Sep 1, 2026 | 138.00 | 138.00 | 135.00 | 136.00 | 136.00 | -1.45% | 46,400 |
| Aug 31, 2026 | 139.00 | 143.00 | 138.00 | 138.00 | 138.00 | -2.13% | 29,000 |
| Aug 28, 2026 | 142.00 | 143.00 | 138.00 | 141.00 | 141.00 | 0.71% | 57,700 |
| Aug 27, 2026 | 146.00 | 146.00 | 140.00 | 140.00 | 140.00 | -4.11% | 60,400 |
| Aug 26, 2026 | 147.00 | 147.00 | 142.00 | 146.00 | 146.00 | 2.10% | 42,400 |
| Aug 25, 2026 | 143.00 | 147.00 | 143.00 | 143.00 | 143.00 | - | 26,600 |
| Aug 24, 2026 | 143.00 | 148.00 | 143.00 | 143.00 | 143.00 | 2.14% | 30,600 |
| Aug 21, 2026 | 147.00 | 148.00 | 140.00 | 140.00 | 140.00 | -4.76% | 53,900 |
| Aug 20, 2026 | 147.00 | 147.00 | 144.00 | 147.00 | 147.00 | - | 21,900 |
| Aug 19, 2026 | 147.00 | 148.00 | 142.00 | 147.00 | 147.00 | - | 32,500 |
| Aug 18, 2026 | 144.00 | 147.00 | 137.00 | 147.00 | 147.00 | 3.52% | 90,900 |
| Aug 17, 2026 | 141.00 | 144.00 | 138.00 | 142.00 | 142.00 | 1.43% | 47,900 |
| Aug 14, 2026 | 141.00 | 141.00 | 135.00 | 140.00 | 140.00 | -0.71% | 62,100 |
| Aug 13, 2026 | 131.00 | 144.00 | 130.00 | 141.00 | 141.00 | 7.63% | 231,900 |
| Aug 12, 2026 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 0.77% | 29,000 |
| Aug 10, 2026 | 126.00 | 131.00 | 126.00 | 130.00 | 130.00 | 2.36% | 30,900 |
| Aug 7, 2026 | 127.00 | 131.00 | 127.00 | 127.00 | 127.00 | -0.78% | 42,600 |
| Aug 6, 2026 | 125.00 | 131.00 | 125.00 | 128.00 | 128.00 | 1.59% | 47,500 |
| Aug 5, 2026 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 0.80% | 29,800 |
| Aug 4, 2026 | 126.00 | 129.00 | 125.00 | 125.00 | 125.00 | -2.34% | 30,300 |
| Aug 3, 2026 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 1.59% | 52,900 |
| Jul 31, 2026 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | -4.55% | 54,800 |
| Jul 30, 2026 | 127.00 | 132.00 | 125.00 | 132.00 | 132.00 | 3.94% | 60,400 |
| Jul 29, 2026 | 124.00 | 129.00 | 123.00 | 127.00 | 127.00 | 0.79% | 52,700 |
| Jul 28, 2026 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | -2.33% | 47,700 |
| Jul 27, 2026 | 122.00 | 129.00 | 122.00 | 129.00 | 129.00 | 5.74% | 63,500 |
| Jul 24, 2026 | 124.00 | 126.00 | 121.00 | 122.00 | 122.00 | -0.81% | 37,700 |
| Jul 23, 2026 | 123.00 | 127.00 | 123.00 | 123.00 | 123.00 | - | 42,000 |
| Jul 22, 2026 | 125.00 | 127.00 | 119.00 | 123.00 | 123.00 | -3.15% | 114,200 |
| Jul 21, 2026 | 122.00 | 127.00 | 122.00 | 127.00 | 127.00 | 4.10% | 42,600 |
| Jul 17, 2026 | 128.00 | 128.00 | 121.00 | 122.00 | 122.00 | -5.43% | 92,200 |
| Jul 16, 2026 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | -0.77% | 33,100 |
| Jul 15, 2026 | 129.00 | 133.00 | 129.00 | 130.00 | 130.00 | 0.78% | 36,000 |
| Jul 14, 2026 | 132.00 | 135.00 | 129.00 | 129.00 | 129.00 | -2.27% | 43,700 |
| Jul 13, 2026 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | - | 30,100 |
| Jul 10, 2026 | 128.00 | 134.00 | 128.00 | 132.00 | 132.00 | 3.94% | 111,400 |
| Jul 9, 2026 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | -1.55% | 38,500 |
| Jul 8, 2026 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | 61,100 |
| Jul 7, 2026 | 134.00 | 134.00 | 128.00 | 130.00 | 130.00 | -0.76% | 42,600 |
| Jul 6, 2026 | 127.00 | 141.00 | 127.00 | 131.00 | 131.00 | 3.97% | 249,800 |
| Jul 3, 2026 | 128.00 | 131.00 | 124.00 | 126.00 | 126.00 | -0.79% | 103,300 |
| Jul 2, 2026 | 123.00 | 150.00 | 123.00 | 127.00 | 127.00 | 3.25% | 560,800 |
| Jul 1, 2026 | 128.00 | 163.00 | 123.00 | 123.00 | 123.00 | -0.81% | 1,266,500 |
| Jun 30, 2026 | 126.00 | 128.00 | 122.00 | 124.00 | 124.00 | -0.80% | 42,300 |
| Jun 29, 2026 | 122.00 | 128.00 | 122.00 | 125.00 | 125.00 | 5.04% | 42,200 |
| Jun 26, 2026 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 24,300 |