ADVAN GROUP CO. LTD. 7463
TSE · Japan · Vertriebsdienstleistungen
¥956,00-10,00 (-1,04 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥956,00 | -1,04 % | ¥958,00 | ¥965,00 | ¥952,00 | 21,00K |
| 2026-09-30 | ¥966,00 | +0,42 % | ¥962,00 | ¥966,00 | ¥955,00 | 29,40K |
| 2026-09-29 | ¥962,00 | -4,09 % | ¥968,00 | ¥969,00 | ¥956,00 | 30,50K |
| 2026-09-28 | ¥1.003,00 | +0,40 % | ¥1.012,00 | ¥1.012,00 | ¥996,00 | 50,50K |
| 2026-09-25 | ¥999,00 | +0,60 % | ¥999,00 | ¥1.003,00 | ¥991,00 | 45,40K |
| 2026-09-24 | ¥993,00 | +0,30 % | ¥985,00 | ¥1.001,00 | ¥985,00 | 30,90K |
| 2026-09-18 | ¥990,00 | -0,60 % | ¥996,00 | ¥996,00 | ¥979,00 | 27,30K |
| 2026-09-17 | ¥996,00 | +1,43 % | ¥978,00 | ¥996,00 | ¥978,00 | 28,30K |
| 2026-09-16 | ¥982,00 | +1,45 % | ¥974,00 | ¥983,00 | ¥967,00 | 29,40K |
| 2026-09-15 | ¥968,00 | +0,83 % | ¥960,00 | ¥974,00 | ¥958,00 | 56,00K |
| 2026-09-14 | ¥960,00 | +0,63 % | ¥954,00 | ¥966,00 | ¥954,00 | 13,60K |
| 2026-09-11 | ¥954,00 | -0,52 % | ¥957,00 | ¥960,00 | ¥951,00 | 22,70K |
| 2026-09-10 | ¥959,00 | -0,10 % | ¥955,00 | ¥960,00 | ¥948,00 | 23,90K |
| 2026-09-09 | ¥960,00 | 0,00 % | ¥957,00 | ¥961,00 | ¥953,00 | 21,10K |
| 2026-09-08 | ¥960,00 | +0,42 % | ¥951,00 | ¥960,00 | ¥947,00 | 29,80K |
| 2026-09-07 | ¥956,00 | +1,27 % | ¥952,00 | ¥957,00 | ¥944,00 | 41,20K |
| 2026-09-04 | ¥944,00 | +0,32 % | ¥940,00 | ¥948,00 | ¥937,00 | 20,40K |
| 2026-09-03 | ¥941,00 | -0,11 % | ¥941,00 | ¥947,00 | ¥938,00 | 19,00K |
| 2026-09-02 | ¥942,00 | -1,88 % | ¥951,00 | ¥951,00 | ¥937,00 | 35,50K |
| 2026-09-01 | ¥960,00 | -0,93 % | ¥963,00 | ¥974,00 | ¥958,00 | 37,40K |
| 2026-08-31 | ¥969,00 | +0,41 % | ¥967,00 | ¥970,00 | ¥956,00 | 32,10K |
| 2026-08-28 | ¥965,00 | -0,21 % | ¥968,00 | ¥970,00 | ¥955,00 | 39,80K |
| 2026-08-27 | ¥967,00 | +1,47 % | ¥954,00 | ¥967,00 | ¥954,00 | 49,70K |
| 2026-08-26 | ¥953,00 | -0,10 % | ¥952,00 | ¥958,00 | ¥950,00 | 42,60K |
| 2026-08-25 | ¥954,00 | -0,73 % | ¥961,00 | ¥963,00 | ¥953,00 | 15,40K |
| 2026-08-24 | ¥961,00 | +1,16 % | ¥955,00 | ¥966,00 | ¥954,00 | 36,50K |
| 2026-08-21 | ¥950,00 | +0,53 % | ¥937,00 | ¥955,00 | ¥935,00 | 26,40K |
| 2026-08-20 | ¥945,00 | +0,43 % | ¥935,00 | ¥947,00 | ¥935,00 | 21,50K |
| 2026-08-19 | ¥941,00 | -1,26 % | ¥947,00 | ¥952,00 | ¥933,00 | 23,90K |
| 2026-08-18 | ¥953,00 | +0,74 % | ¥946,00 | ¥961,00 | ¥946,00 | 21,40K |
| 2026-08-17 | ¥946,00 | -1,15 % | ¥957,00 | ¥963,00 | ¥946,00 | 16,50K |
| 2026-08-14 | ¥957,00 | +1,48 % | ¥938,00 | ¥958,00 | ¥938,00 | 22,60K |
| 2026-08-13 | ¥943,00 | +1,62 % | ¥934,00 | ¥945,00 | ¥928,00 | 30,80K |
| 2026-08-12 | ¥928,00 | -0,11 % | ¥929,00 | ¥934,00 | ¥926,00 | 51,30K |
| 2026-08-10 | ¥929,00 | +0,22 % | ¥927,00 | ¥933,00 | ¥920,00 | 21,60K |
| 2026-08-07 | ¥927,00 | +1,98 % | ¥909,00 | ¥929,00 | ¥909,00 | 42,60K |
| 2026-08-06 | ¥909,00 | +0,11 % | ¥908,00 | ¥916,00 | ¥908,00 | 17,20K |
| 2026-08-05 | ¥908,00 | +0,11 % | ¥908,00 | ¥913,00 | ¥908,00 | 10,50K |
| 2026-08-04 | ¥907,00 | -0,66 % | ¥919,00 | ¥919,00 | ¥907,00 | 32,50K |
| 2026-08-03 | ¥913,00 | -2,14 % | ¥921,00 | ¥921,00 | ¥909,00 | 34,10K |
| 2026-07-31 | ¥933,00 | -1,69 % | ¥964,00 | ¥964,00 | ¥929,00 | 42,30K |
| 2026-07-30 | ¥949,00 | -0,11 % | ¥950,00 | ¥955,00 | ¥936,00 | 38,60K |
| 2026-07-29 | ¥950,00 | +2,81 % | ¥932,00 | ¥950,00 | ¥930,00 | 26,10K |
| 2026-07-28 | ¥924,00 | -1,18 % | ¥937,00 | ¥938,00 | ¥922,00 | 21,30K |
| 2026-07-27 | ¥935,00 | +0,54 % | ¥932,00 | ¥939,00 | ¥932,00 | 13,10K |
| 2026-07-24 | ¥930,00 | 0,00 % | ¥930,00 | ¥936,00 | ¥927,00 | 11,80K |
| 2026-07-23 | ¥930,00 | -0,21 % | ¥935,00 | ¥938,00 | ¥930,00 | 7,00K |
| 2026-07-22 | ¥932,00 | 0,00 % | ¥926,00 | ¥936,00 | ¥926,00 | 14,60K |
| 2026-07-21 | ¥932,00 | +0,43 % | ¥938,00 | ¥954,00 | ¥927,00 | 27,90K |
| 2026-07-17 | ¥928,00 | -0,32 % | ¥936,00 | ¥944,00 | ¥922,00 | 28,00K |
| 2026-07-16 | ¥931,00 | -0,21 % | ¥936,00 | ¥946,00 | ¥931,00 | 14,70K |
| 2026-07-15 | ¥933,00 | -0,11 % | ¥939,00 | ¥942,00 | ¥933,00 | 11,50K |
| 2026-07-14 | ¥934,00 | -0,32 % | ¥937,00 | ¥943,00 | ¥932,00 | 27,70K |
| 2026-07-13 | ¥937,00 | +1,41 % | ¥936,00 | ¥951,00 | ¥930,00 | 57,70K |
| 2026-07-10 | ¥924,00 | +1,20 % | ¥920,00 | ¥925,00 | ¥913,00 | 16,10K |
| 2026-07-09 | ¥913,00 | -0,54 % | ¥915,00 | ¥919,00 | ¥911,00 | 9,30K |
| 2026-07-08 | ¥918,00 | +0,11 % | ¥923,00 | ¥930,00 | ¥918,00 | 28,10K |
| 2026-07-07 | ¥917,00 | +0,66 % | ¥921,00 | ¥927,00 | ¥915,00 | 16,70K |
| 2026-07-06 | ¥911,00 | +0,33 % | ¥912,00 | ¥924,00 | ¥911,00 | 17,00K |
| 2026-07-03 | ¥908,00 | +0,55 % | ¥903,00 | ¥919,00 | ¥903,00 | 24,50K |
| 2026-07-02 | ¥903,00 | +1,69 % | ¥888,00 | ¥905,00 | ¥888,00 | 11,00K |
| 2026-07-01 | ¥888,00 | -0,11 % | ¥887,00 | ¥896,00 | ¥887,00 | 18,20K |
| 2026-06-30 | ¥889,00 | -1,11 % | ¥906,00 | ¥906,00 | ¥887,00 | 35,00K |
| 2026-06-29 | ¥899,00 | +0,45 % | ¥908,00 | ¥922,00 | ¥899,00 | 39,30K |
| 2026-06-26 | ¥895,00 | +0,56 % | ¥895,00 | ¥905,00 | ¥892,00 | 23,50K |
| 2026-06-25 | ¥890,00 | -0,56 % | ¥901,00 | ¥901,00 | ¥888,00 | 18,60K |
| 2026-06-24 | ¥895,00 | -0,33 % | ¥898,00 | ¥904,00 | ¥890,00 | 22,70K |
| 2026-06-23 | ¥898,00 | 0,00 % | ¥898,00 | ¥920,00 | ¥898,00 | 24,90K |
| 2026-06-22 | ¥898,00 | +1,24 % | ¥897,00 | ¥915,00 | ¥895,00 | 29,00K |
| 2026-06-19 | ¥887,00 | -2,42 % | ¥915,00 | ¥918,00 | ¥887,00 | 68,90K |
| 2026-06-18 | ¥909,00 | -1,20 % | ¥926,00 | ¥931,00 | ¥909,00 | 123,40K |
| 2026-06-17 | ¥920,00 | +1,21 % | ¥913,00 | ¥923,00 | ¥907,00 | 20,10K |
| 2026-06-16 | ¥909,00 | -0,87 % | ¥913,00 | ¥913,00 | ¥900,00 | 21,30K |
| 2026-06-15 | ¥917,00 | -0,11 % | ¥924,00 | ¥928,00 | ¥913,00 | 13,40K |
| 2026-06-12 | ¥918,00 | +0,77 % | ¥919,00 | ¥927,00 | ¥915,00 | 20,80K |
| 2026-06-11 | ¥911,00 | -1,73 % | ¥929,00 | ¥929,00 | ¥907,00 | 12,70K |
| 2026-06-10 | ¥927,00 | +1,31 % | ¥915,00 | ¥932,00 | ¥913,00 | 23,30K |
| 2026-06-09 | ¥915,00 | +0,55 % | ¥905,00 | ¥922,00 | ¥905,00 | 17,50K |
| 2026-06-08 | ¥910,00 | -0,66 % | ¥913,00 | ¥925,00 | ¥899,00 | 28,20K |
| 2026-06-05 | ¥916,00 | +2,35 % | ¥895,00 | ¥919,00 | ¥895,00 | 13,40K |
| 2026-06-04 | ¥895,00 | +1,13 % | ¥885,00 | ¥903,00 | ¥884,00 | 20,50K |
| 2026-06-03 | ¥885,00 | +1,26 % | ¥876,00 | ¥888,00 | ¥871,00 | 28,50K |
| 2026-06-02 | ¥874,00 | -2,89 % | ¥892,00 | ¥892,00 | ¥873,00 | 65,30K |
| 2026-06-01 | ¥900,00 | -2,70 % | ¥924,00 | ¥924,00 | ¥900,00 | 72,20K |
| 2026-05-29 | ¥925,00 | -1,28 % | ¥934,00 | ¥942,00 | ¥925,00 | 27,60K |
| 2026-05-28 | ¥937,00 | +1,52 % | ¥923,00 | ¥937,00 | ¥922,00 | 27,20K |
| 2026-05-27 | ¥923,00 | +0,44 % | ¥924,00 | ¥926,00 | ¥921,00 | 22,70K |
| 2026-05-26 | ¥919,00 | +0,33 % | ¥916,00 | ¥926,00 | ¥911,00 | 22,00K |
| 2026-05-25 | ¥916,00 | -0,76 % | ¥923,00 | ¥927,00 | ¥908,00 | 46,10K |
| 2026-05-22 | ¥923,00 | -1,39 % | ¥937,00 | ¥937,00 | ¥923,00 | 23,90K |