Advance Create Co., Ltd. (TYO:8798)
Japan · Delayed Price · Currency is JPY 72.00
+3.00 (4.35%)
Oct 9, 2026, 3:30 PM JST
Advance Create Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 69.00 | 73.00 | 69.00 | 72.00 | 72.00 | 4.35% | 112,000 |
| Oct 8, 2026 | 69.00 | 72.00 | 68.00 | 69.00 | 69.00 | -1.43% | 194,700 |
| Oct 7, 2026 | 70.00 | 79.00 | 69.00 | 70.00 | 70.00 | -2.78% | 530,900 |
| Oct 6, 2026 | 72.00 | 73.00 | 69.00 | 72.00 | 72.00 | 1.41% | 291,200 |
| Oct 5, 2026 | 87.00 | 88.00 | 66.00 | 71.00 | 71.00 | -19.32% | 1,558,100 |
| Oct 2, 2026 | 94.00 | 106.00 | 87.00 | 88.00 | 88.00 | -1.12% | 1,734,000 |
| Oct 1, 2026 | 105.00 | 105.00 | 87.00 | 89.00 | 89.00 | -15.24% | 795,200 |
| Sep 30, 2026 | 120.00 | 120.00 | 103.00 | 105.00 | 105.00 | -15.32% | 642,700 |
| Sep 29, 2026 | 131.00 | 132.00 | 120.00 | 124.00 | 124.00 | -6.77% | 246,800 |
| Sep 28, 2026 | 138.00 | 138.00 | 132.00 | 133.00 | 133.00 | -0.75% | 106,900 |
| Sep 25, 2026 | 141.00 | 142.00 | 132.00 | 134.00 | 134.00 | -4.29% | 245,300 |
| Sep 24, 2026 | 137.00 | 147.00 | 135.00 | 140.00 | 140.00 | -19.54% | 857,500 |
| Sep 18, 2026 | 136.00 | 184.00 | 136.00 | 174.00 | 174.00 | 27.94% | 2,096,500 |
| Sep 17, 2026 | 136.00 | 139.00 | 136.00 | 136.00 | 136.00 | -0.73% | 34,500 |
| Sep 16, 2026 | 135.00 | 137.00 | 134.00 | 137.00 | 137.00 | - | 13,500 |
| Sep 15, 2026 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 0.74% | 11,400 |
| Sep 14, 2026 | 130.00 | 140.00 | 130.00 | 136.00 | 136.00 | 2.26% | 37,500 |
| Sep 11, 2026 | 131.00 | 134.00 | 130.00 | 133.00 | 133.00 | - | 40,900 |
| Sep 10, 2026 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | - | 21,900 |
| Sep 9, 2026 | 134.00 | 136.00 | 133.00 | 133.00 | 133.00 | -1.48% | 19,000 |
| Sep 8, 2026 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | -1.46% | 21,800 |
| 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 |