Advanex Inc. 5998
TSE · Japan · Producer Manufacturing
¥2,916.00-78.00 (-2.61%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,916.00 | -2.61% | ¥2,944.00 | ¥2,967.00 | ¥2,876.00 | 12.10K |
| 2026-09-30 | ¥2,994.00 | +5.20% | ¥2,846.00 | ¥3,020.00 | ¥2,843.00 | 17.80K |
| 2026-09-29 | ¥2,846.00 | +0.81% | ¥2,845.00 | ¥2,846.00 | ¥2,670.00 | 7.60K |
| 2026-09-28 | ¥2,823.00 | -0.18% | ¥2,778.00 | ¥2,873.00 | ¥2,778.00 | 5.10K |
| 2026-09-25 | ¥2,828.00 | -1.84% | ¥2,835.00 | ¥2,872.00 | ¥2,800.00 | 3.50K |
| 2026-09-24 | ¥2,881.00 | +4.01% | ¥2,770.00 | ¥2,881.00 | ¥2,770.00 | 9.60K |
| 2026-09-18 | ¥2,770.00 | 0.00% | ¥2,770.00 | ¥2,770.00 | ¥2,770.00 | 600 |
| 2026-09-17 | ¥2,770.00 | +0.36% | ¥2,783.00 | ¥2,815.00 | ¥2,694.00 | 9.40K |
| 2026-09-16 | ¥2,760.00 | -1.22% | ¥2,791.00 | ¥2,800.00 | ¥2,726.00 | 6.20K |
| 2026-09-15 | ¥2,794.00 | +3.87% | ¥2,667.00 | ¥2,840.00 | ¥2,650.00 | 17.00K |
| 2026-09-14 | ¥2,690.00 | +5.04% | ¥2,557.00 | ¥2,716.00 | ¥2,548.00 | 11.10K |
| 2026-09-11 | ¥2,561.00 | -3.07% | ¥2,595.00 | ¥2,680.00 | ¥2,560.00 | 13.60K |
| 2026-09-10 | ¥2,642.00 | -1.78% | ¥2,640.00 | ¥2,676.00 | ¥2,586.00 | 6.70K |
| 2026-09-09 | ¥2,690.00 | +1.55% | ¥2,620.00 | ¥2,699.00 | ¥2,610.00 | 14.50K |
| 2026-09-08 | ¥2,649.00 | -3.36% | ¥2,741.00 | ¥2,741.00 | ¥2,649.00 | 7.30K |
| 2026-09-07 | ¥2,741.00 | -0.40% | ¥2,755.00 | ¥2,800.00 | ¥2,679.00 | 17.40K |
| 2026-09-04 | ¥2,752.00 | +3.46% | ¥2,700.00 | ¥2,799.00 | ¥2,684.00 | 27.00K |
| 2026-09-03 | ¥2,660.00 | -0.49% | ¥2,673.00 | ¥2,790.00 | ¥2,636.00 | 16.40K |
| 2026-09-02 | ¥2,673.00 | -0.63% | ¥2,645.00 | ¥2,705.00 | ¥2,598.00 | 17.30K |
| 2026-09-01 | ¥2,690.00 | +1.62% | ¥2,630.00 | ¥2,758.00 | ¥2,630.00 | 8.30K |
| 2026-08-31 | ¥2,647.00 | -3.61% | ¥2,722.00 | ¥2,733.00 | ¥2,606.00 | 18.00K |
| 2026-08-28 | ¥2,746.00 | -0.65% | ¥2,714.00 | ¥2,800.00 | ¥2,683.00 | 7.90K |
| 2026-08-27 | ¥2,764.00 | +2.41% | ¥2,721.00 | ¥2,782.00 | ¥2,640.00 | 8.10K |
| 2026-08-26 | ¥2,699.00 | -2.98% | ¥2,784.00 | ¥2,838.00 | ¥2,660.00 | 16.50K |
| 2026-08-25 | ¥2,782.00 | +6.55% | ¥2,661.00 | ¥2,782.00 | ¥2,600.00 | 36.20K |
| 2026-08-24 | ¥2,611.00 | +11.87% | ¥2,350.00 | ¥2,667.00 | ¥2,320.00 | 76.90K |
| 2026-08-21 | ¥2,334.00 | -1.27% | ¥2,365.00 | ¥2,365.00 | ¥2,305.00 | 4.20K |
| 2026-08-20 | ¥2,364.00 | +3.37% | ¥2,282.00 | ¥2,375.00 | ¥2,282.00 | 7.40K |
| 2026-08-19 | ¥2,287.00 | -3.99% | ¥2,382.00 | ¥2,382.00 | ¥2,262.00 | 20.60K |
| 2026-08-18 | ¥2,382.00 | -1.28% | ¥2,432.00 | ¥2,432.00 | ¥2,381.00 | 7.20K |
| 2026-08-17 | ¥2,413.00 | +1.34% | ¥2,331.00 | ¥2,423.00 | ¥2,331.00 | 21.60K |
| 2026-08-14 | ¥2,381.00 | +1.49% | ¥2,324.00 | ¥2,417.00 | ¥2,300.00 | 24.40K |
| 2026-08-13 | ¥2,346.00 | -4.09% | ¥2,460.00 | ¥2,460.00 | ¥2,311.00 | 61.90K |
| 2026-08-12 | ¥2,446.00 | -3.32% | ¥2,385.00 | ¥2,507.00 | ¥2,383.00 | 38.90K |
| 2026-08-10 | ¥2,530.00 | -11.01% | ¥2,543.00 | ¥2,561.00 | ¥2,377.00 | 132.60K |
| 2026-08-07 | ¥2,843.00 | +1.25% | ¥2,796.00 | ¥2,843.00 | ¥2,696.00 | 11.30K |
| 2026-08-06 | ¥2,808.00 | +0.50% | ¥2,844.00 | ¥2,849.00 | ¥2,700.00 | 11.10K |
| 2026-08-05 | ¥2,794.00 | +5.08% | ¥2,612.00 | ¥2,801.00 | ¥2,612.00 | 10.30K |
| 2026-08-04 | ¥2,659.00 | +1.72% | ¥2,611.00 | ¥2,688.00 | ¥2,609.00 | 7.20K |
| 2026-08-03 | ¥2,614.00 | -1.13% | ¥2,629.00 | ¥2,629.00 | ¥2,504.00 | 6.00K |
| 2026-07-31 | ¥2,644.00 | +4.09% | ¥2,590.00 | ¥2,655.00 | ¥2,540.00 | 9.70K |
| 2026-07-30 | ¥2,540.00 | -1.01% | ¥2,549.00 | ¥2,673.00 | ¥2,500.00 | 9.00K |
| 2026-07-29 | ¥2,566.00 | -1.95% | ¥2,667.00 | ¥2,668.00 | ¥2,502.00 | 15.20K |
| 2026-07-28 | ¥2,617.00 | -4.03% | ¥2,677.00 | ¥2,677.00 | ¥2,563.00 | 14.90K |
| 2026-07-27 | ¥2,727.00 | +1.87% | ¥2,678.00 | ¥2,738.00 | ¥2,656.00 | 7.50K |
| 2026-07-24 | ¥2,677.00 | -5.74% | ¥2,792.00 | ¥2,840.00 | ¥2,677.00 | 8.60K |
| 2026-07-23 | ¥2,840.00 | +1.07% | ¥2,829.00 | ¥2,889.00 | ¥2,800.00 | 13.40K |
| 2026-07-22 | ¥2,810.00 | +5.44% | ¥2,715.00 | ¥2,862.00 | ¥2,700.00 | 10.80K |
| 2026-07-21 | ¥2,665.00 | +4.31% | ¥2,582.00 | ¥2,733.00 | ¥2,579.00 | 10.40K |
| 2026-07-17 | ¥2,555.00 | -5.34% | ¥2,698.00 | ¥2,698.00 | ¥2,453.00 | 30.60K |
| 2026-07-16 | ¥2,699.00 | -2.77% | ¥2,776.00 | ¥2,776.00 | ¥2,690.00 | 5.60K |
| 2026-07-15 | ¥2,776.00 | +1.83% | ¥2,776.00 | ¥2,819.00 | ¥2,690.00 | 7.90K |
| 2026-07-14 | ¥2,726.00 | +2.02% | ¥2,651.00 | ¥2,726.00 | ¥2,627.00 | 6.40K |
| 2026-07-13 | ¥2,672.00 | -2.66% | ¥2,795.00 | ¥2,795.00 | ¥2,662.00 | 10.20K |
| 2026-07-10 | ¥2,745.00 | +3.98% | ¥2,690.00 | ¥2,825.00 | ¥2,690.00 | 18.50K |
| 2026-07-09 | ¥2,640.00 | +0.46% | ¥2,649.00 | ¥2,667.00 | ¥2,580.00 | 8.00K |
| 2026-07-08 | ¥2,628.00 | -3.28% | ¥2,693.00 | ¥2,729.00 | ¥2,612.00 | 12.40K |
| 2026-07-07 | ¥2,717.00 | -2.30% | ¥2,742.00 | ¥2,788.00 | ¥2,686.00 | 10.10K |
| 2026-07-06 | ¥2,781.00 | +0.18% | ¥2,826.00 | ¥2,826.00 | ¥2,714.00 | 12.00K |
| 2026-07-03 | ¥2,776.00 | +0.04% | ¥2,690.00 | ¥2,820.00 | ¥2,690.00 | 15.10K |
| 2026-07-02 | ¥2,775.00 | -1.67% | ¥2,772.00 | ¥2,842.00 | ¥2,655.00 | 27.00K |
| 2026-07-01 | ¥2,822.00 | -2.86% | ¥2,930.00 | ¥2,959.00 | ¥2,753.00 | 25.50K |
| 2026-06-30 | ¥2,905.00 | -3.81% | ¥3,045.00 | ¥3,045.00 | ¥2,867.00 | 38.40K |
| 2026-06-29 | ¥3,020.00 | -0.98% | ¥3,045.00 | ¥3,270.00 | ¥2,934.00 | 28.60K |
| 2026-06-26 | ¥3,050.00 | -1.93% | ¥3,110.00 | ¥3,110.00 | ¥2,964.00 | 17.20K |
| 2026-06-25 | ¥3,110.00 | +2.98% | ¥3,010.00 | ¥3,150.00 | ¥2,985.00 | 18.90K |
| 2026-06-24 | ¥3,020.00 | -3.21% | ¥3,120.00 | ¥3,190.00 | ¥2,992.00 | 23.80K |
| 2026-06-23 | ¥3,120.00 | -3.55% | ¥3,260.00 | ¥3,260.00 | ¥3,075.00 | 31.50K |
| 2026-06-22 | ¥3,235.00 | -0.31% | ¥3,250.00 | ¥3,335.00 | ¥3,170.00 | 18.60K |
| 2026-06-19 | ¥3,245.00 | +3.67% | ¥3,195.00 | ¥3,535.00 | ¥3,110.00 | 71.00K |
| 2026-06-18 | ¥3,130.00 | +9.79% | ¥2,875.00 | ¥3,145.00 | ¥2,826.00 | 45.00K |
| 2026-06-17 | ¥2,851.00 | +3.64% | ¥2,751.00 | ¥2,935.00 | ¥2,650.00 | 56.20K |
| 2026-06-16 | ¥2,751.00 | +4.92% | ¥2,599.00 | ¥2,765.00 | ¥2,570.00 | 16.40K |
| 2026-06-15 | ¥2,622.00 | +6.15% | ¥2,520.00 | ¥2,632.00 | ¥2,490.00 | 14.10K |
| 2026-06-12 | ¥2,470.00 | -1.98% | ¥2,620.00 | ¥2,648.00 | ¥2,470.00 | 12.90K |
| 2026-06-11 | ¥2,520.00 | -5.79% | ¥2,594.00 | ¥2,610.00 | ¥2,500.00 | 19.20K |
| 2026-06-10 | ¥2,675.00 | -4.84% | ¥2,776.00 | ¥2,776.00 | ¥2,668.00 | 13.80K |
| 2026-06-09 | ¥2,811.00 | -2.87% | ¥2,944.00 | ¥2,997.00 | ¥2,704.00 | 24.90K |
| 2026-06-08 | ¥2,894.00 | -3.85% | ¥2,913.00 | ¥2,950.00 | ¥2,851.00 | 12.80K |
| 2026-06-05 | ¥3,010.00 | -0.99% | ¥2,983.00 | ¥3,120.00 | ¥2,890.00 | 11.30K |
| 2026-06-04 | ¥3,040.00 | -0.65% | ¥3,025.00 | ¥3,055.00 | ¥2,955.00 | 5.60K |
| 2026-06-03 | ¥3,060.00 | -1.29% | ¥3,100.00 | ¥3,100.00 | ¥2,945.00 | 22.60K |
| 2026-06-02 | ¥3,100.00 | +6.57% | ¥2,959.00 | ¥3,110.00 | ¥2,900.00 | 32.90K |
| 2026-06-01 | ¥2,909.00 | -0.31% | ¥2,894.00 | ¥2,971.00 | ¥2,802.00 | 24.90K |
| 2026-05-29 | ¥2,918.00 | -0.68% | ¥2,988.00 | ¥3,040.00 | ¥2,899.00 | 36.00K |
| 2026-05-28 | ¥2,938.00 | +4.48% | ¥2,820.00 | ¥2,993.00 | ¥2,601.00 | 49.10K |
| 2026-05-27 | ¥2,812.00 | +8.78% | ¥2,620.00 | ¥2,901.00 | ¥2,517.00 | 39.70K |
| 2026-05-26 | ¥2,585.00 | +5.47% | ¥2,556.00 | ¥2,590.00 | ¥2,475.00 | 38.20K |
| 2026-05-25 | ¥2,451.00 | +9.32% | ¥2,442.00 | ¥2,466.00 | ¥2,351.00 | 43.30K |
| 2026-05-22 | ¥2,242.00 | +12.78% | ¥2,000.00 | ¥2,243.00 | ¥2,000.00 | 39.50K |