Advantage Risk Management Co., Ltd. 8769
TSE · Japan · Commercial Services
¥514.00+5.00 (+0.98%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥509.00 | -0.20% | ¥510.00 | ¥517.00 | ¥509.00 | 21.90K |
| 2026-09-29 | ¥510.00 | -1.73% | ¥517.00 | ¥519.00 | ¥504.00 | 50.10K |
| 2026-09-28 | ¥519.00 | -1.89% | ¥529.00 | ¥537.00 | ¥518.00 | 46.60K |
| 2026-09-25 | ¥529.00 | +1.34% | ¥518.00 | ¥529.00 | ¥517.00 | 17.80K |
| 2026-09-24 | ¥522.00 | -2.43% | ¥535.00 | ¥535.00 | ¥521.00 | 47.30K |
| 2026-09-18 | ¥535.00 | +1.33% | ¥529.00 | ¥535.00 | ¥521.00 | 48.00K |
| 2026-09-17 | ¥528.00 | +0.57% | ¥530.00 | ¥530.00 | ¥517.00 | 9.10K |
| 2026-09-16 | ¥525.00 | +0.96% | ¥518.00 | ¥532.00 | ¥512.00 | 49.30K |
| 2026-09-15 | ¥520.00 | +3.17% | ¥501.00 | ¥520.00 | ¥500.00 | 52.90K |
| 2026-09-14 | ¥504.00 | +2.65% | ¥492.00 | ¥504.00 | ¥484.00 | 30.00K |
| 2026-09-11 | ¥491.00 | -0.20% | ¥490.00 | ¥493.00 | ¥485.00 | 20.00K |
| 2026-09-10 | ¥492.00 | -2.77% | ¥503.00 | ¥504.00 | ¥489.00 | 72.30K |
| 2026-09-09 | ¥506.00 | +2.02% | ¥497.00 | ¥506.00 | ¥495.00 | 12.10K |
| 2026-09-08 | ¥496.00 | -1.59% | ¥504.00 | ¥505.00 | ¥496.00 | 31.80K |
| 2026-09-07 | ¥504.00 | +2.44% | ¥492.00 | ¥504.00 | ¥491.00 | 39.00K |
| 2026-09-04 | ¥492.00 | +0.20% | ¥491.00 | ¥496.00 | ¥490.00 | 30.00K |
| 2026-09-03 | ¥491.00 | -2.00% | ¥501.00 | ¥501.00 | ¥490.00 | 29.70K |
| 2026-09-02 | ¥501.00 | -1.18% | ¥506.00 | ¥508.00 | ¥495.00 | 24.90K |
| 2026-09-01 | ¥507.00 | -0.20% | ¥506.00 | ¥509.00 | ¥501.00 | 18.70K |
| 2026-08-31 | ¥508.00 | +0.40% | ¥502.00 | ¥508.00 | ¥502.00 | 18.40K |
| 2026-08-28 | ¥506.00 | +1.00% | ¥500.00 | ¥507.00 | ¥496.00 | 18.40K |
| 2026-08-27 | ¥501.00 | 0.00% | ¥504.00 | ¥504.00 | ¥498.00 | 8.80K |
| 2026-08-26 | ¥501.00 | +0.20% | ¥504.00 | ¥505.00 | ¥499.00 | 29.40K |
| 2026-08-25 | ¥500.00 | -0.20% | ¥500.00 | ¥500.00 | ¥495.00 | 6.90K |
| 2026-08-24 | ¥501.00 | 0.00% | ¥503.00 | ¥504.00 | ¥500.00 | 5.30K |
| 2026-08-21 | ¥501.00 | +0.20% | ¥500.00 | ¥501.00 | ¥497.00 | 3.90K |
| 2026-08-20 | ¥500.00 | +0.81% | ¥492.00 | ¥500.00 | ¥492.00 | 14.70K |
| 2026-08-19 | ¥496.00 | -0.60% | ¥496.00 | ¥496.00 | ¥485.00 | 37.10K |
| 2026-08-18 | ¥499.00 | -0.60% | ¥501.00 | ¥503.00 | ¥494.00 | 19.70K |
| 2026-08-17 | ¥502.00 | -4.20% | ¥495.00 | ¥510.00 | ¥490.00 | 93.70K |
| 2026-08-14 | ¥524.00 | -0.19% | ¥524.00 | ¥531.00 | ¥514.00 | 88.40K |
| 2026-08-13 | ¥525.00 | +4.17% | ¥504.00 | ¥525.00 | ¥500.00 | 138.60K |
| 2026-08-12 | ¥504.00 | +0.80% | ¥502.00 | ¥509.00 | ¥500.00 | 68.50K |
| 2026-08-10 | ¥500.00 | +1.63% | ¥493.00 | ¥510.00 | ¥491.00 | 46.80K |
| 2026-08-07 | ¥492.00 | -1.01% | ¥497.00 | ¥498.00 | ¥491.00 | 11.90K |
| 2026-08-06 | ¥497.00 | -0.20% | ¥495.00 | ¥499.00 | ¥493.00 | 6.40K |
| 2026-08-05 | ¥498.00 | +1.22% | ¥493.00 | ¥498.00 | ¥493.00 | 3.00K |
| 2026-08-04 | ¥492.00 | -1.40% | ¥500.00 | ¥502.00 | ¥488.00 | 42.20K |
| 2026-08-03 | ¥499.00 | -5.13% | ¥525.00 | ¥525.00 | ¥498.00 | 30.30K |
| 2026-07-31 | ¥526.00 | +0.38% | ¥523.00 | ¥528.00 | ¥519.00 | 62.90K |
| 2026-07-30 | ¥524.00 | +0.77% | ¥511.00 | ¥527.00 | ¥511.00 | 37.10K |
| 2026-07-29 | ¥520.00 | +3.59% | ¥502.00 | ¥529.00 | ¥499.00 | 90.90K |
| 2026-07-28 | ¥502.00 | -2.71% | ¥518.00 | ¥518.00 | ¥502.00 | 51.80K |
| 2026-07-27 | ¥516.00 | -1.34% | ¥523.00 | ¥523.00 | ¥513.00 | 26.90K |
| 2026-07-24 | ¥523.00 | +1.75% | ¥507.00 | ¥523.00 | ¥507.00 | 43.50K |
| 2026-07-23 | ¥514.00 | 0.00% | ¥514.00 | ¥514.00 | ¥509.00 | 9.60K |
| 2026-07-22 | ¥514.00 | +2.19% | ¥503.00 | ¥514.00 | ¥498.00 | 74.20K |
| 2026-07-21 | ¥503.00 | +3.50% | ¥490.00 | ¥504.00 | ¥490.00 | 47.50K |
| 2026-07-17 | ¥486.00 | -3.19% | ¥502.00 | ¥509.00 | ¥482.00 | 56.60K |
| 2026-07-16 | ¥502.00 | +0.80% | ¥498.00 | ¥502.00 | ¥497.00 | 8.50K |
| 2026-07-15 | ¥498.00 | -2.54% | ¥512.00 | ¥512.00 | ¥498.00 | 46.90K |
| 2026-07-14 | ¥511.00 | +0.99% | ¥508.00 | ¥511.00 | ¥504.00 | 13.00K |
| 2026-07-13 | ¥506.00 | -0.20% | ¥508.00 | ¥514.00 | ¥498.00 | 32.80K |
| 2026-07-10 | ¥507.00 | +0.20% | ¥506.00 | ¥507.00 | ¥503.00 | 4.60K |
| 2026-07-09 | ¥506.00 | +0.40% | ¥505.00 | ¥506.00 | ¥500.00 | 6.20K |
| 2026-07-08 | ¥504.00 | -2.89% | ¥518.00 | ¥518.00 | ¥499.00 | 18.80K |
| 2026-07-07 | ¥519.00 | 0.00% | ¥520.00 | ¥520.00 | ¥507.00 | 42.20K |
| 2026-07-06 | ¥519.00 | +1.17% | ¥515.00 | ¥521.00 | ¥505.00 | 97.40K |
| 2026-07-03 | ¥513.00 | +1.58% | ¥506.00 | ¥515.00 | ¥503.00 | 23.20K |
| 2026-07-02 | ¥505.00 | +1.61% | ¥497.00 | ¥505.00 | ¥488.00 | 69.60K |
| 2026-07-01 | ¥497.00 | +1.22% | ¥492.00 | ¥497.00 | ¥489.00 | 10.60K |
| 2026-06-30 | ¥491.00 | +0.20% | ¥491.00 | ¥491.00 | ¥484.00 | 22.60K |
| 2026-06-29 | ¥490.00 | 0.00% | ¥482.00 | ¥491.00 | ¥480.00 | 90.30K |
| 2026-06-26 | ¥490.00 | +1.03% | ¥491.00 | ¥494.00 | ¥484.00 | 10.80K |
| 2026-06-25 | ¥485.00 | -0.61% | ¥489.00 | ¥489.00 | ¥478.00 | 11.40K |
| 2026-06-24 | ¥488.00 | +0.41% | ¥486.00 | ¥488.00 | ¥479.00 | 5.80K |
| 2026-06-23 | ¥486.00 | +0.83% | ¥485.00 | ¥486.00 | ¥481.00 | 8.30K |
| 2026-06-22 | ¥482.00 | +3.21% | ¥482.00 | ¥485.00 | ¥470.00 | 25.60K |
| 2026-06-19 | ¥467.00 | -2.51% | ¥479.00 | ¥479.00 | ¥465.00 | 48.00K |
| 2026-06-18 | ¥479.00 | -1.64% | ¥486.00 | ¥486.00 | ¥474.00 | 13.50K |
| 2026-06-17 | ¥487.00 | +5.18% | ¥461.00 | ¥487.00 | ¥461.00 | 39.00K |
| 2026-06-16 | ¥463.00 | -1.07% | ¥469.00 | ¥469.00 | ¥460.00 | 33.00K |
| 2026-06-15 | ¥468.00 | -0.64% | ¥473.00 | ¥477.00 | ¥466.00 | 34.60K |
| 2026-06-12 | ¥471.00 | +0.21% | ¥473.00 | ¥473.00 | ¥464.00 | 28.30K |
| 2026-06-11 | ¥470.00 | -2.89% | ¥476.00 | ¥477.00 | ¥468.00 | 31.80K |
| 2026-06-10 | ¥484.00 | +0.21% | ¥484.00 | ¥489.00 | ¥476.00 | 22.50K |
| 2026-06-09 | ¥483.00 | +0.21% | ¥482.00 | ¥486.00 | ¥478.00 | 12.90K |
| 2026-06-08 | ¥482.00 | -1.23% | ¥483.00 | ¥487.00 | ¥474.00 | 30.60K |
| 2026-06-05 | ¥488.00 | +0.21% | ¥483.00 | ¥492.00 | ¥483.00 | 15.90K |
| 2026-06-04 | ¥487.00 | +1.04% | ¥485.00 | ¥489.00 | ¥482.00 | 7.90K |
| 2026-06-03 | ¥482.00 | -1.43% | ¥489.00 | ¥489.00 | ¥476.00 | 37.30K |
| 2026-06-02 | ¥489.00 | 0.00% | ¥489.00 | ¥489.00 | ¥479.00 | 47.10K |
| 2026-06-01 | ¥489.00 | 0.00% | ¥492.00 | ¥492.00 | ¥482.00 | 21.80K |
| 2026-05-29 | ¥489.00 | +1.45% | ¥485.00 | ¥492.00 | ¥485.00 | 76.40K |
| 2026-05-28 | ¥482.00 | -1.23% | ¥485.00 | ¥486.00 | ¥477.00 | 31.10K |
| 2026-05-27 | ¥488.00 | -0.41% | ¥490.00 | ¥490.00 | ¥480.00 | 36.50K |
| 2026-05-26 | ¥490.00 | +0.41% | ¥488.00 | ¥492.00 | ¥480.00 | 129.70K |
| 2026-05-25 | ¥488.00 | 0.00% | ¥488.00 | ¥488.00 | ¥482.00 | 17.70K |
| 2026-05-22 | ¥488.00 | +0.21% | ¥489.00 | ¥491.00 | ¥485.00 | 22.20K |
| 2026-05-21 | ¥487.00 | -2.99% | ¥502.00 | ¥502.00 | ¥485.00 | 40.90K |