ADVAN GROUP CO. LTD. 7463
TSE · Japan · Distribution Services
¥940.00-16.00 (-1.67%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥941.00 | -1.57% | ¥950.00 | ¥950.00 | ¥940.00 | 10.20K |
| 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 |