Advanex Inc. (TYO:5998)
Japan
· Delayed Price · Currency is JPY 1,812.00
+55.00 (3.13%)
Mar 10, 2026, 12:49 PM JST
Advanex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,742.00 | 1,772.00 | 1,652.00 | 1,757.00 | 1,757.00 | -5.64% | 83,400 |
| Mar 6, 2026 | 1,875.00 | 1,879.00 | 1,800.00 | 1,862.00 | 1,862.00 | -1.69% | 38,300 |
| Mar 5, 2026 | 2,004.00 | 2,036.00 | 1,851.00 | 1,894.00 | 1,894.00 | -1.61% | 103,600 |
| Mar 4, 2026 | 2,061.00 | 2,080.00 | 1,869.00 | 1,925.00 | 1,925.00 | -9.20% | 70,000 |
| Mar 3, 2026 | 2,245.00 | 2,245.00 | 2,120.00 | 2,120.00 | 2,120.00 | -5.69% | 25,200 |
| Mar 2, 2026 | 2,325.00 | 2,329.00 | 2,230.00 | 2,248.00 | 2,248.00 | -5.35% | 25,500 |
| Feb 27, 2026 | 2,151.00 | 2,375.00 | 2,151.00 | 2,375.00 | 2,375.00 | 10.41% | 50,800 |
| Feb 26, 2026 | 2,094.00 | 2,217.00 | 2,094.00 | 2,151.00 | 2,151.00 | 3.31% | 33,100 |
| Feb 25, 2026 | 2,036.00 | 2,093.00 | 2,004.00 | 2,082.00 | 2,082.00 | 1.31% | 20,500 |
| Feb 24, 2026 | 2,142.00 | 2,169.00 | 1,989.00 | 2,055.00 | 2,055.00 | -1.77% | 41,600 |
| Feb 20, 2026 | 1,991.00 | 2,092.00 | 1,960.00 | 2,092.00 | 2,092.00 | 3.77% | 19,600 |
| Feb 19, 2026 | 2,018.00 | 2,050.00 | 1,983.00 | 2,016.00 | 2,016.00 | -0.49% | 18,900 |
| Feb 18, 2026 | 2,000.00 | 2,027.00 | 1,940.00 | 2,026.00 | 2,026.00 | 1.91% | 33,600 |
| Feb 17, 2026 | 2,050.00 | 2,085.00 | 1,927.00 | 1,988.00 | 1,988.00 | -4.29% | 47,000 |
| Feb 16, 2026 | 2,150.00 | 2,150.00 | 1,909.00 | 2,077.00 | 2,077.00 | -4.11% | 54,000 |
| Feb 13, 2026 | 2,257.00 | 2,264.00 | 2,091.00 | 2,166.00 | 2,166.00 | -5.21% | 28,400 |
| Feb 12, 2026 | 2,239.00 | 2,300.00 | 2,179.00 | 2,285.00 | 2,285.00 | 2.33% | 43,900 |
| Feb 10, 2026 | 2,179.00 | 2,250.00 | 2,105.00 | 2,233.00 | 2,233.00 | 2.10% | 47,200 |
| Feb 9, 2026 | 2,104.00 | 2,198.00 | 2,104.00 | 2,187.00 | 2,187.00 | 4.89% | 31,000 |
| Feb 6, 2026 | 2,057.00 | 2,105.00 | 2,039.00 | 2,085.00 | 2,085.00 | 3.12% | 30,100 |
| Feb 5, 2026 | 1,962.00 | 2,053.00 | 1,962.00 | 2,022.00 | 2,022.00 | 2.85% | 23,000 |
| Feb 4, 2026 | 1,931.00 | 1,983.00 | 1,920.00 | 1,966.00 | 1,966.00 | 1.81% | 15,300 |
| Feb 3, 2026 | 1,994.00 | 2,000.00 | 1,930.00 | 1,931.00 | 1,931.00 | 0.31% | 16,500 |
| Feb 2, 2026 | 1,933.00 | 2,006.00 | 1,892.00 | 1,925.00 | 1,925.00 | 1.00% | 32,300 |
| Jan 30, 2026 | 1,949.00 | 1,968.00 | 1,890.00 | 1,906.00 | 1,906.00 | -1.35% | 12,400 |
| Jan 29, 2026 | 1,950.00 | 1,950.00 | 1,891.00 | 1,932.00 | 1,932.00 | 0.52% | 19,600 |
| Jan 28, 2026 | 1,802.00 | 1,922.00 | 1,802.00 | 1,922.00 | 1,922.00 | 6.66% | 26,800 |
| Jan 27, 2026 | 1,822.00 | 1,849.00 | 1,790.00 | 1,802.00 | 1,802.00 | -1.10% | 15,100 |
| Jan 26, 2026 | 1,868.00 | 1,924.00 | 1,822.00 | 1,822.00 | 1,822.00 | -3.90% | 23,400 |
| Jan 23, 2026 | 1,818.00 | 1,976.00 | 1,818.00 | 1,896.00 | 1,896.00 | 4.12% | 39,900 |
| Jan 22, 2026 | 1,814.00 | 1,830.00 | 1,804.00 | 1,821.00 | 1,821.00 | 0.39% | 11,100 |
| Jan 21, 2026 | 1,779.00 | 1,814.00 | 1,772.00 | 1,814.00 | 1,814.00 | 0.55% | 11,600 |
| Jan 20, 2026 | 1,802.00 | 1,817.00 | 1,775.00 | 1,804.00 | 1,804.00 | 0.11% | 16,700 |
| Jan 19, 2026 | 1,804.00 | 1,814.00 | 1,780.00 | 1,802.00 | 1,802.00 | -0.06% | 13,600 |
| Jan 16, 2026 | 1,799.00 | 1,816.00 | 1,769.00 | 1,803.00 | 1,803.00 | 0.39% | 18,200 |
| Jan 15, 2026 | 1,795.00 | 1,848.00 | 1,777.00 | 1,796.00 | 1,796.00 | -1.10% | 18,600 |
| Jan 14, 2026 | 1,837.00 | 1,843.00 | 1,790.00 | 1,816.00 | 1,816.00 | -1.30% | 20,000 |
| Jan 13, 2026 | 1,780.00 | 1,840.00 | 1,761.00 | 1,840.00 | 1,840.00 | 5.14% | 43,800 |
| Jan 9, 2026 | 1,729.00 | 1,795.00 | 1,723.00 | 1,750.00 | 1,750.00 | 0.06% | 27,600 |
| Jan 8, 2026 | 1,702.00 | 1,749.00 | 1,683.00 | 1,749.00 | 1,749.00 | 1.75% | 30,200 |
| Jan 7, 2026 | 1,750.00 | 1,761.00 | 1,706.00 | 1,719.00 | 1,719.00 | -2.33% | 22,600 |
| Jan 6, 2026 | 1,787.00 | 1,802.00 | 1,756.00 | 1,760.00 | 1,760.00 | -2.00% | 24,800 |
| Jan 5, 2026 | 1,793.00 | 1,809.00 | 1,758.00 | 1,796.00 | 1,796.00 | -0.22% | 26,600 |
| Dec 30, 2025 | 1,800.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,800.00 | -0.22% | 33,800 |
| Dec 29, 2025 | 1,792.00 | 1,829.00 | 1,778.00 | 1,804.00 | 1,804.00 | 0.84% | 21,100 |
| Dec 26, 2025 | 1,788.00 | 1,794.00 | 1,747.00 | 1,789.00 | 1,789.00 | 1.13% | 27,700 |
| Dec 25, 2025 | 1,730.00 | 1,769.00 | 1,730.00 | 1,769.00 | 1,769.00 | 2.91% | 29,200 |
| Dec 24, 2025 | 1,708.00 | 1,741.00 | 1,690.00 | 1,719.00 | 1,719.00 | 0.76% | 28,300 |
| Dec 23, 2025 | 1,698.00 | 1,713.00 | 1,676.00 | 1,706.00 | 1,706.00 | 0.18% | 28,200 |
| Dec 22, 2025 | 1,703.00 | 1,722.00 | 1,693.00 | 1,703.00 | 1,703.00 | - | 21,700 |
| Dec 19, 2025 | 1,653.00 | 1,703.00 | 1,616.00 | 1,703.00 | 1,703.00 | 2.22% | 21,200 |
| Dec 18, 2025 | 1,660.00 | 1,707.00 | 1,616.00 | 1,666.00 | 1,666.00 | 0.36% | 39,400 |
| Dec 17, 2025 | 1,566.00 | 1,660.00 | 1,566.00 | 1,660.00 | 1,660.00 | 6.41% | 35,300 |
| Dec 16, 2025 | 1,615.00 | 1,615.00 | 1,528.00 | 1,560.00 | 1,560.00 | -4.29% | 48,100 |
| Dec 15, 2025 | 1,669.00 | 1,669.00 | 1,613.00 | 1,630.00 | 1,630.00 | -3.32% | 35,200 |
| Dec 12, 2025 | 1,720.00 | 1,782.00 | 1,659.00 | 1,686.00 | 1,686.00 | -0.71% | 51,600 |
| Dec 11, 2025 | 1,701.00 | 1,748.00 | 1,689.00 | 1,698.00 | 1,698.00 | -0.18% | 41,600 |
| Dec 10, 2025 | 1,720.00 | 1,750.00 | 1,700.00 | 1,701.00 | 1,701.00 | -1.05% | 28,600 |
| Dec 9, 2025 | 1,694.00 | 1,719.00 | 1,671.00 | 1,719.00 | 1,719.00 | 1.18% | 18,800 |
| Dec 8, 2025 | 1,685.00 | 1,730.00 | 1,685.00 | 1,699.00 | 1,699.00 | 1.07% | 40,500 |
| Dec 5, 2025 | 1,700.00 | 1,717.00 | 1,642.00 | 1,681.00 | 1,681.00 | -0.71% | 94,300 |
| Dec 4, 2025 | 1,597.00 | 1,715.00 | 1,570.00 | 1,693.00 | 1,693.00 | 7.97% | 122,000 |
| Dec 3, 2025 | 1,475.00 | 1,583.00 | 1,469.00 | 1,568.00 | 1,568.00 | 8.51% | 113,300 |
| Dec 2, 2025 | 1,433.00 | 1,474.00 | 1,427.00 | 1,445.00 | 1,445.00 | -0.76% | 56,800 |
| Dec 1, 2025 | 1,459.00 | 1,464.00 | 1,427.00 | 1,456.00 | 1,456.00 | -1.29% | 47,900 |
| Nov 28, 2025 | 1,410.00 | 1,494.00 | 1,390.00 | 1,475.00 | 1,475.00 | 5.13% | 96,200 |
| Nov 27, 2025 | 1,359.00 | 1,404.00 | 1,340.00 | 1,403.00 | 1,403.00 | 3.47% | 57,600 |
| Nov 26, 2025 | 1,332.00 | 1,356.00 | 1,298.00 | 1,356.00 | 1,356.00 | 1.35% | 60,800 |
| Nov 25, 2025 | 1,337.00 | 1,380.00 | 1,314.00 | 1,338.00 | 1,338.00 | 0.83% | 136,300 |
| Nov 21, 2025 | 1,154.00 | 1,328.00 | 1,152.00 | 1,327.00 | 1,327.00 | 12.27% | 157,600 |
| Nov 20, 2025 | 1,195.00 | 1,195.00 | 1,111.00 | 1,182.00 | 1,182.00 | 1.46% | 181,800 |
| Nov 19, 2025 | 1,251.00 | 1,257.00 | 1,159.00 | 1,165.00 | 1,165.00 | -8.84% | 261,600 |
| Nov 18, 2025 | 1,365.00 | 1,365.00 | 1,252.00 | 1,278.00 | 1,278.00 | -10.32% | 250,700 |
| Nov 17, 2025 | 1,427.00 | 1,457.00 | 1,425.00 | 1,425.00 | 1,425.00 | -21.92% | 149,300 |
| Nov 14, 2025 | 1,837.00 | 1,864.00 | 1,806.00 | 1,825.00 | 1,825.00 | -2.46% | 108,000 |
| Nov 13, 2025 | 1,830.00 | 1,895.00 | 1,820.00 | 1,871.00 | 1,871.00 | 2.75% | 97,100 |
| Nov 12, 2025 | 1,724.00 | 1,821.00 | 1,710.00 | 1,821.00 | 1,821.00 | 5.63% | 73,300 |
| Nov 11, 2025 | 1,710.00 | 1,725.00 | 1,689.00 | 1,724.00 | 1,724.00 | 1.29% | 53,300 |
| Nov 10, 2025 | 1,692.00 | 1,716.00 | 1,676.00 | 1,702.00 | 1,702.00 | 0.71% | 32,200 |
| Nov 7, 2025 | 1,659.00 | 1,695.00 | 1,647.00 | 1,690.00 | 1,690.00 | 0.54% | 30,000 |
| Nov 6, 2025 | 1,646.00 | 1,702.00 | 1,640.00 | 1,681.00 | 1,681.00 | 4.35% | 24,400 |
| Nov 5, 2025 | 1,621.00 | 1,645.00 | 1,528.00 | 1,611.00 | 1,611.00 | -1.89% | 69,800 |
| Nov 4, 2025 | 1,650.00 | 1,745.00 | 1,641.00 | 1,642.00 | 1,642.00 | 0.61% | 30,600 |
| Oct 31, 2025 | 1,600.00 | 1,658.00 | 1,580.00 | 1,632.00 | 1,632.00 | 2.38% | 26,100 |
| Oct 30, 2025 | 1,527.00 | 1,606.00 | 1,509.00 | 1,594.00 | 1,594.00 | 3.17% | 33,900 |
| Oct 29, 2025 | 1,638.00 | 1,638.00 | 1,516.00 | 1,545.00 | 1,545.00 | -6.08% | 31,400 |
| Oct 28, 2025 | 1,677.00 | 1,710.00 | 1,645.00 | 1,645.00 | 1,645.00 | -2.89% | 21,600 |
| Oct 27, 2025 | 1,730.00 | 1,748.00 | 1,693.00 | 1,694.00 | 1,694.00 | -0.59% | 25,400 |
| Oct 24, 2025 | 1,703.00 | 1,722.00 | 1,678.00 | 1,704.00 | 1,704.00 | 0.53% | 26,400 |
| Oct 23, 2025 | 1,740.00 | 1,740.00 | 1,683.00 | 1,695.00 | 1,695.00 | -2.59% | 34,100 |
| Oct 22, 2025 | 1,621.00 | 1,740.00 | 1,602.00 | 1,740.00 | 1,740.00 | 6.42% | 58,900 |
| Oct 21, 2025 | 1,590.00 | 1,669.00 | 1,562.00 | 1,635.00 | 1,635.00 | 2.38% | 31,000 |
| Oct 20, 2025 | 1,551.00 | 1,623.00 | 1,551.00 | 1,597.00 | 1,597.00 | 3.50% | 29,500 |
| Oct 17, 2025 | 1,556.00 | 1,585.00 | 1,543.00 | 1,543.00 | 1,543.00 | -1.97% | 20,200 |
| Oct 16, 2025 | 1,539.00 | 1,574.00 | 1,524.00 | 1,574.00 | 1,574.00 | 1.68% | 29,600 |
| Oct 15, 2025 | 1,475.00 | 1,549.00 | 1,474.00 | 1,548.00 | 1,548.00 | 6.03% | 36,100 |
| Oct 14, 2025 | 1,480.00 | 1,516.00 | 1,446.00 | 1,460.00 | 1,460.00 | -3.95% | 35,200 |
| Oct 10, 2025 | 1,542.00 | 1,542.00 | 1,486.00 | 1,520.00 | 1,520.00 | -3.00% | 39,300 |
| Oct 9, 2025 | 1,525.00 | 1,567.00 | 1,507.00 | 1,567.00 | 1,567.00 | 2.49% | 25,700 |
| Oct 8, 2025 | 1,517.00 | 1,555.00 | 1,499.00 | 1,529.00 | 1,529.00 | -1.67% | 21,300 |