Advance Create Co., Ltd. 8798
TSE · Japan · Finance
¥89.000.00 (0.00%)
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 | ¥90.00 | +1.12% | ¥94.00 | ¥106.00 | ¥90.00 | 1.31M |
| 2026-10-01 | ¥89.00 | -15.24% | ¥105.00 | ¥105.00 | ¥87.00 | 795.20K |
| 2026-09-30 | ¥105.00 | -15.32% | ¥120.00 | ¥120.00 | ¥103.00 | 642.70K |
| 2026-09-29 | ¥124.00 | -6.77% | ¥131.00 | ¥132.00 | ¥120.00 | 246.80K |
| 2026-09-28 | ¥133.00 | -0.75% | ¥138.00 | ¥138.00 | ¥132.00 | 106.90K |
| 2026-09-25 | ¥134.00 | -4.29% | ¥141.00 | ¥142.00 | ¥132.00 | 245.30K |
| 2026-09-24 | ¥140.00 | -19.54% | ¥137.00 | ¥147.00 | ¥135.00 | 857.50K |
| 2026-09-18 | ¥174.00 | +27.94% | ¥136.00 | ¥184.00 | ¥136.00 | 2.10M |
| 2026-09-17 | ¥136.00 | -0.73% | ¥136.00 | ¥139.00 | ¥136.00 | 34.50K |
| 2026-09-16 | ¥137.00 | 0.00% | ¥135.00 | ¥137.00 | ¥134.00 | 13.50K |
| 2026-09-15 | ¥137.00 | +0.74% | ¥137.00 | ¥138.00 | ¥135.00 | 11.40K |
| 2026-09-14 | ¥136.00 | +2.26% | ¥130.00 | ¥140.00 | ¥130.00 | 37.50K |
| 2026-09-11 | ¥133.00 | 0.00% | ¥131.00 | ¥134.00 | ¥130.00 | 40.90K |
| 2026-09-10 | ¥133.00 | 0.00% | ¥135.00 | ¥135.00 | ¥132.00 | 21.90K |
| 2026-09-09 | ¥133.00 | -1.48% | ¥134.00 | ¥136.00 | ¥133.00 | 19.00K |
| 2026-09-08 | ¥135.00 | -1.46% | ¥138.00 | ¥139.00 | ¥135.00 | 21.80K |
| 2026-09-07 | ¥137.00 | -0.72% | ¥135.00 | ¥140.00 | ¥135.00 | 23.40K |
| 2026-09-04 | ¥138.00 | -0.72% | ¥137.00 | ¥140.00 | ¥135.00 | 16.10K |
| 2026-09-03 | ¥139.00 | +2.96% | ¥134.00 | ¥140.00 | ¥134.00 | 23.50K |
| 2026-09-02 | ¥135.00 | -0.74% | ¥132.00 | ¥137.00 | ¥132.00 | 41.70K |
| 2026-09-01 | ¥136.00 | -1.45% | ¥138.00 | ¥138.00 | ¥135.00 | 46.40K |
| 2026-08-31 | ¥138.00 | -2.13% | ¥139.00 | ¥143.00 | ¥138.00 | 29.00K |
| 2026-08-28 | ¥141.00 | +0.71% | ¥142.00 | ¥143.00 | ¥138.00 | 57.70K |
| 2026-08-27 | ¥140.00 | -4.11% | ¥146.00 | ¥146.00 | ¥140.00 | 60.40K |
| 2026-08-26 | ¥146.00 | +2.10% | ¥147.00 | ¥147.00 | ¥142.00 | 42.40K |
| 2026-08-25 | ¥143.00 | 0.00% | ¥143.00 | ¥147.00 | ¥143.00 | 26.60K |
| 2026-08-24 | ¥143.00 | +2.14% | ¥143.00 | ¥148.00 | ¥143.00 | 30.60K |
| 2026-08-21 | ¥140.00 | -4.76% | ¥147.00 | ¥148.00 | ¥140.00 | 53.90K |
| 2026-08-20 | ¥147.00 | 0.00% | ¥147.00 | ¥147.00 | ¥144.00 | 21.90K |
| 2026-08-19 | ¥147.00 | 0.00% | ¥147.00 | ¥148.00 | ¥142.00 | 32.50K |
| 2026-08-18 | ¥147.00 | +3.52% | ¥144.00 | ¥147.00 | ¥137.00 | 90.90K |
| 2026-08-17 | ¥142.00 | +1.43% | ¥141.00 | ¥144.00 | ¥138.00 | 47.90K |
| 2026-08-14 | ¥140.00 | -0.71% | ¥141.00 | ¥141.00 | ¥135.00 | 62.10K |
| 2026-08-13 | ¥141.00 | +7.63% | ¥131.00 | ¥144.00 | ¥130.00 | 231.90K |
| 2026-08-12 | ¥131.00 | +0.77% | ¥129.00 | ¥132.00 | ¥129.00 | 29.00K |
| 2026-08-10 | ¥130.00 | +2.36% | ¥126.00 | ¥131.00 | ¥126.00 | 30.90K |
| 2026-08-07 | ¥127.00 | -0.78% | ¥127.00 | ¥131.00 | ¥127.00 | 42.60K |
| 2026-08-06 | ¥128.00 | +1.59% | ¥125.00 | ¥131.00 | ¥125.00 | 47.50K |
| 2026-08-05 | ¥126.00 | +0.80% | ¥125.00 | ¥128.00 | ¥125.00 | 29.80K |
| 2026-08-04 | ¥125.00 | -2.34% | ¥126.00 | ¥129.00 | ¥125.00 | 30.30K |
| 2026-08-03 | ¥128.00 | +1.59% | ¥128.00 | ¥130.00 | ¥126.00 | 52.90K |
| 2026-07-31 | ¥126.00 | -4.55% | ¥132.00 | ¥132.00 | ¥126.00 | 54.80K |
| 2026-07-30 | ¥132.00 | +3.94% | ¥127.00 | ¥132.00 | ¥125.00 | 60.40K |
| 2026-07-29 | ¥127.00 | +0.79% | ¥124.00 | ¥129.00 | ¥123.00 | 52.70K |
| 2026-07-28 | ¥126.00 | -2.33% | ¥130.00 | ¥130.00 | ¥125.00 | 47.70K |
| 2026-07-27 | ¥129.00 | +5.74% | ¥122.00 | ¥129.00 | ¥122.00 | 63.50K |
| 2026-07-24 | ¥122.00 | -0.81% | ¥124.00 | ¥126.00 | ¥121.00 | 37.70K |
| 2026-07-23 | ¥123.00 | 0.00% | ¥123.00 | ¥127.00 | ¥123.00 | 42.00K |
| 2026-07-22 | ¥123.00 | -3.15% | ¥125.00 | ¥127.00 | ¥119.00 | 114.20K |
| 2026-07-21 | ¥127.00 | +4.10% | ¥122.00 | ¥127.00 | ¥122.00 | 42.60K |
| 2026-07-17 | ¥122.00 | -5.43% | ¥128.00 | ¥128.00 | ¥121.00 | 92.20K |
| 2026-07-16 | ¥129.00 | -0.77% | ¥130.00 | ¥132.00 | ¥129.00 | 33.10K |
| 2026-07-15 | ¥130.00 | +0.78% | ¥129.00 | ¥133.00 | ¥129.00 | 36.00K |
| 2026-07-14 | ¥129.00 | -2.27% | ¥132.00 | ¥135.00 | ¥129.00 | 43.70K |
| 2026-07-13 | ¥132.00 | 0.00% | ¥133.00 | ¥135.00 | ¥132.00 | 30.10K |
| 2026-07-10 | ¥132.00 | +3.94% | ¥128.00 | ¥134.00 | ¥128.00 | 111.40K |
| 2026-07-09 | ¥127.00 | -1.55% | ¥129.00 | ¥130.00 | ¥127.00 | 38.50K |
| 2026-07-08 | ¥129.00 | -0.77% | ¥129.00 | ¥131.00 | ¥128.00 | 61.10K |
| 2026-07-07 | ¥130.00 | -0.76% | ¥134.00 | ¥134.00 | ¥128.00 | 42.60K |
| 2026-07-06 | ¥131.00 | +3.97% | ¥127.00 | ¥141.00 | ¥127.00 | 249.80K |
| 2026-07-03 | ¥126.00 | -0.79% | ¥128.00 | ¥131.00 | ¥124.00 | 103.30K |
| 2026-07-02 | ¥127.00 | +3.25% | ¥123.00 | ¥150.00 | ¥123.00 | 560.80K |
| 2026-07-01 | ¥123.00 | -0.81% | ¥128.00 | ¥163.00 | ¥123.00 | 1.27M |
| 2026-06-30 | ¥124.00 | -0.80% | ¥126.00 | ¥128.00 | ¥122.00 | 42.30K |
| 2026-06-29 | ¥125.00 | +5.04% | ¥122.00 | ¥128.00 | ¥122.00 | 42.20K |
| 2026-06-26 | ¥119.00 | 0.00% | ¥119.00 | ¥120.00 | ¥117.00 | 24.30K |
| 2026-06-25 | ¥119.00 | +4.39% | ¥114.00 | ¥121.00 | ¥114.00 | 33.70K |
| 2026-06-24 | ¥114.00 | 0.00% | ¥115.00 | ¥118.00 | ¥112.00 | 117.90K |
| 2026-06-23 | ¥114.00 | -5.00% | ¥120.00 | ¥122.00 | ¥114.00 | 91.90K |
| 2026-06-22 | ¥120.00 | -0.83% | ¥120.00 | ¥126.00 | ¥120.00 | 63.60K |
| 2026-06-19 | ¥121.00 | -2.42% | ¥124.00 | ¥125.00 | ¥121.00 | 22.40K |
| 2026-06-18 | ¥124.00 | -4.62% | ¥135.00 | ¥135.00 | ¥124.00 | 53.10K |
| 2026-06-17 | ¥130.00 | +4.84% | ¥124.00 | ¥130.00 | ¥124.00 | 49.90K |
| 2026-06-16 | ¥124.00 | -0.80% | ¥124.00 | ¥125.00 | ¥122.00 | 38.90K |
| 2026-06-15 | ¥125.00 | +3.31% | ¥122.00 | ¥128.00 | ¥121.00 | 162.70K |
| 2026-06-12 | ¥121.00 | -4.72% | ¥126.00 | ¥127.00 | ¥114.00 | 218.50K |
| 2026-06-11 | ¥127.00 | -3.05% | ¥131.00 | ¥131.00 | ¥122.00 | 148.20K |
| 2026-06-10 | ¥131.00 | -1.50% | ¥130.00 | ¥132.00 | ¥130.00 | 50.70K |
| 2026-06-09 | ¥133.00 | -2.21% | ¥137.00 | ¥137.00 | ¥130.00 | 66.60K |
| 2026-06-08 | ¥136.00 | -1.45% | ¥138.00 | ¥141.00 | ¥134.00 | 55.80K |
| 2026-06-05 | ¥138.00 | -0.72% | ¥138.00 | ¥141.00 | ¥138.00 | 49.70K |
| 2026-06-04 | ¥139.00 | -6.08% | ¥150.00 | ¥150.00 | ¥137.00 | 74.60K |
| 2026-06-03 | ¥148.00 | +12.12% | ¥134.00 | ¥150.00 | ¥132.00 | 328.80K |
| 2026-06-02 | ¥132.00 | -0.75% | ¥133.00 | ¥135.00 | ¥131.00 | 85.60K |
| 2026-06-01 | ¥133.00 | -4.32% | ¥138.00 | ¥138.00 | ¥133.00 | 81.20K |
| 2026-05-29 | ¥139.00 | -2.11% | ¥137.00 | ¥145.00 | ¥137.00 | 93.90K |
| 2026-05-28 | ¥142.00 | 0.00% | ¥147.00 | ¥147.00 | ¥135.00 | 272.10K |
| 2026-05-27 | ¥142.00 | +10.08% | ¥132.00 | ¥172.00 | ¥132.00 | 1.61M |
| 2026-05-26 | ¥129.00 | -3.01% | ¥130.00 | ¥134.00 | ¥128.00 | 121.80K |
| 2026-05-25 | ¥133.00 | -5.67% | ¥140.00 | ¥141.00 | ¥129.00 | 313.50K |