Advanex Inc. (TYO:5998)
Japan
· Delayed Price · Currency is JPY 1,829.00
+45.00 (2.52%)
Apr 28, 2026, 3:30 PM JST
Advanex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,784.00 | 1,829.00 | 1,782.00 | 1,829.00 | 1,829.00 | 2.52% | 4,400 |
| Apr 27, 2026 | 1,800.00 | 1,827.00 | 1,772.00 | 1,784.00 | 1,784.00 | -0.89% | 6,100 |
| Apr 24, 2026 | 1,796.00 | 1,816.00 | 1,785.00 | 1,800.00 | 1,800.00 | 0.90% | 7,500 |
| Apr 23, 2026 | 1,818.00 | 1,818.00 | 1,756.00 | 1,784.00 | 1,784.00 | -1.65% | 16,100 |
| Apr 22, 2026 | 1,848.00 | 1,848.00 | 1,776.00 | 1,814.00 | 1,814.00 | -0.49% | 12,500 |
| Apr 21, 2026 | 1,814.00 | 1,839.00 | 1,786.00 | 1,823.00 | 1,823.00 | 2.76% | 16,600 |
| Apr 20, 2026 | 1,776.00 | 1,817.00 | 1,763.00 | 1,774.00 | 1,774.00 | -0.95% | 16,800 |
| Apr 17, 2026 | 1,855.00 | 1,855.00 | 1,789.00 | 1,791.00 | 1,791.00 | -1.70% | 11,400 |
| Apr 16, 2026 | 1,898.00 | 1,906.00 | 1,821.00 | 1,822.00 | 1,822.00 | -2.41% | 20,200 |
| Apr 15, 2026 | 1,876.00 | 1,890.00 | 1,851.00 | 1,867.00 | 1,867.00 | 1.69% | 23,100 |
| Apr 14, 2026 | 1,772.00 | 1,900.00 | 1,755.00 | 1,836.00 | 1,836.00 | 5.34% | 53,900 |
| Apr 13, 2026 | 1,720.00 | 1,750.00 | 1,693.00 | 1,743.00 | 1,743.00 | -0.17% | 25,600 |
| Apr 10, 2026 | 1,771.00 | 1,787.00 | 1,739.00 | 1,746.00 | 1,746.00 | -1.74% | 10,500 |
| Apr 9, 2026 | 1,743.00 | 1,777.00 | 1,717.00 | 1,777.00 | 1,777.00 | 0.79% | 27,000 |
| Apr 8, 2026 | 1,689.00 | 1,787.00 | 1,689.00 | 1,763.00 | 1,763.00 | 8.36% | 41,400 |
| Apr 7, 2026 | 1,627.00 | 1,700.00 | 1,626.00 | 1,627.00 | 1,627.00 | - | 13,700 |
| Apr 6, 2026 | 1,626.00 | 1,661.00 | 1,608.00 | 1,627.00 | 1,627.00 | 0.74% | 26,700 |
| Apr 3, 2026 | 1,610.00 | 1,631.00 | 1,604.00 | 1,615.00 | 1,615.00 | - | 11,800 |
| Apr 2, 2026 | 1,650.00 | 1,666.00 | 1,597.00 | 1,615.00 | 1,615.00 | -2.06% | 27,700 |
| Apr 1, 2026 | 1,562.00 | 1,699.00 | 1,562.00 | 1,649.00 | 1,649.00 | 8.34% | 49,600 |
| Mar 31, 2026 | 1,526.00 | 1,563.00 | 1,510.00 | 1,522.00 | 1,522.00 | -0.72% | 18,300 |
| Mar 30, 2026 | 1,569.00 | 1,584.00 | 1,526.00 | 1,533.00 | 1,533.00 | -6.75% | 26,400 |
| Mar 27, 2026 | 1,622.00 | 1,678.00 | 1,600.00 | 1,644.00 | 1,609.00 | -0.06% | 25,100 |
| Mar 26, 2026 | 1,685.00 | 1,732.00 | 1,633.00 | 1,645.00 | 1,609.98 | -1.73% | 30,300 |
| Mar 25, 2026 | 1,648.00 | 1,709.00 | 1,648.00 | 1,674.00 | 1,638.36 | 1.82% | 23,200 |
| Mar 24, 2026 | 1,645.00 | 1,649.00 | 1,605.00 | 1,644.00 | 1,609.00 | 2.43% | 20,500 |
| Mar 23, 2026 | 1,602.00 | 1,640.00 | 1,554.00 | 1,605.00 | 1,570.83 | -5.20% | 57,400 |
| Mar 19, 2026 | 1,742.00 | 1,764.00 | 1,688.00 | 1,693.00 | 1,656.96 | -4.67% | 35,500 |
| Mar 18, 2026 | 1,763.00 | 1,805.00 | 1,763.00 | 1,776.00 | 1,738.19 | 1.49% | 18,200 |
| Mar 17, 2026 | 1,768.00 | 1,823.00 | 1,729.00 | 1,750.00 | 1,712.74 | -0.74% | 23,000 |
| Mar 16, 2026 | 1,821.00 | 1,821.00 | 1,738.00 | 1,763.00 | 1,725.47 | -3.19% | 20,200 |
| Mar 13, 2026 | 1,762.00 | 1,839.00 | 1,762.00 | 1,821.00 | 1,782.23 | 2.77% | 16,900 |
| Mar 12, 2026 | 1,836.00 | 1,848.00 | 1,767.00 | 1,772.00 | 1,734.27 | -3.49% | 25,600 |
| Mar 11, 2026 | 1,879.00 | 1,893.00 | 1,836.00 | 1,836.00 | 1,796.91 | -0.16% | 19,400 |
| Mar 10, 2026 | 1,800.00 | 1,850.00 | 1,780.00 | 1,839.00 | 1,799.85 | 4.67% | 32,700 |
| Mar 9, 2026 | 1,742.00 | 1,772.00 | 1,652.00 | 1,757.00 | 1,719.59 | -5.64% | 83,400 |
| Mar 6, 2026 | 1,875.00 | 1,879.00 | 1,800.00 | 1,862.00 | 1,822.36 | -1.69% | 38,300 |
| Mar 5, 2026 | 2,004.00 | 2,036.00 | 1,851.00 | 1,894.00 | 1,853.68 | -1.61% | 103,600 |
| Mar 4, 2026 | 2,061.00 | 2,080.00 | 1,869.00 | 1,925.00 | 1,884.02 | -9.20% | 70,000 |
| Mar 3, 2026 | 2,245.00 | 2,245.00 | 2,120.00 | 2,120.00 | 2,074.87 | -5.69% | 25,200 |
| Mar 2, 2026 | 2,325.00 | 2,329.00 | 2,230.00 | 2,248.00 | 2,200.14 | -5.35% | 25,500 |
| Feb 27, 2026 | 2,151.00 | 2,375.00 | 2,151.00 | 2,375.00 | 2,324.44 | 10.41% | 50,800 |
| Feb 26, 2026 | 2,094.00 | 2,217.00 | 2,094.00 | 2,151.00 | 2,105.21 | 3.31% | 33,100 |
| Feb 25, 2026 | 2,036.00 | 2,093.00 | 2,004.00 | 2,082.00 | 2,037.68 | 1.31% | 20,500 |
| Feb 24, 2026 | 2,142.00 | 2,169.00 | 1,989.00 | 2,055.00 | 2,011.25 | -1.77% | 41,600 |
| Feb 20, 2026 | 1,991.00 | 2,092.00 | 1,960.00 | 2,092.00 | 2,047.46 | 3.77% | 19,600 |
| Feb 19, 2026 | 2,018.00 | 2,050.00 | 1,983.00 | 2,016.00 | 1,973.08 | -0.49% | 18,900 |
| Feb 18, 2026 | 2,000.00 | 2,027.00 | 1,940.00 | 2,026.00 | 1,982.87 | 1.91% | 33,600 |
| Feb 17, 2026 | 2,050.00 | 2,085.00 | 1,927.00 | 1,988.00 | 1,945.68 | -4.29% | 47,000 |
| Feb 16, 2026 | 2,150.00 | 2,150.00 | 1,909.00 | 2,077.00 | 2,032.78 | -4.11% | 54,000 |
| Feb 13, 2026 | 2,257.00 | 2,264.00 | 2,091.00 | 2,166.00 | 2,119.89 | -5.21% | 28,400 |
| Feb 12, 2026 | 2,239.00 | 2,300.00 | 2,179.00 | 2,285.00 | 2,236.35 | 2.33% | 43,900 |
| Feb 10, 2026 | 2,179.00 | 2,250.00 | 2,105.00 | 2,233.00 | 2,185.46 | 2.10% | 47,200 |
| Feb 9, 2026 | 2,104.00 | 2,198.00 | 2,104.00 | 2,187.00 | 2,140.44 | 4.89% | 31,000 |
| Feb 6, 2026 | 2,057.00 | 2,105.00 | 2,039.00 | 2,085.00 | 2,040.61 | 3.12% | 30,100 |
| Feb 5, 2026 | 1,962.00 | 2,053.00 | 1,962.00 | 2,022.00 | 1,978.95 | 2.85% | 23,000 |
| Feb 4, 2026 | 1,931.00 | 1,983.00 | 1,920.00 | 1,966.00 | 1,924.14 | 1.81% | 15,300 |
| Feb 3, 2026 | 1,994.00 | 2,000.00 | 1,930.00 | 1,931.00 | 1,889.89 | 0.31% | 16,500 |
| Feb 2, 2026 | 1,933.00 | 2,006.00 | 1,892.00 | 1,925.00 | 1,884.02 | 1.00% | 32,300 |
| Jan 30, 2026 | 1,949.00 | 1,968.00 | 1,890.00 | 1,906.00 | 1,865.42 | -1.35% | 12,400 |
| Jan 29, 2026 | 1,950.00 | 1,950.00 | 1,891.00 | 1,932.00 | 1,890.87 | 0.52% | 19,600 |
| Jan 28, 2026 | 1,802.00 | 1,922.00 | 1,802.00 | 1,922.00 | 1,881.08 | 6.66% | 26,800 |
| Jan 27, 2026 | 1,822.00 | 1,849.00 | 1,790.00 | 1,802.00 | 1,763.64 | -1.10% | 15,100 |
| Jan 26, 2026 | 1,868.00 | 1,924.00 | 1,822.00 | 1,822.00 | 1,783.21 | -3.90% | 23,400 |
| Jan 23, 2026 | 1,818.00 | 1,976.00 | 1,818.00 | 1,896.00 | 1,855.64 | 4.12% | 39,900 |
| Jan 22, 2026 | 1,814.00 | 1,830.00 | 1,804.00 | 1,821.00 | 1,782.23 | 0.39% | 11,100 |
| Jan 21, 2026 | 1,779.00 | 1,814.00 | 1,772.00 | 1,814.00 | 1,775.38 | 0.55% | 11,600 |
| Jan 20, 2026 | 1,802.00 | 1,817.00 | 1,775.00 | 1,804.00 | 1,765.59 | 0.11% | 16,700 |
| Jan 19, 2026 | 1,804.00 | 1,814.00 | 1,780.00 | 1,802.00 | 1,763.64 | -0.06% | 13,600 |
| Jan 16, 2026 | 1,799.00 | 1,816.00 | 1,769.00 | 1,803.00 | 1,764.61 | 0.39% | 18,200 |
| Jan 15, 2026 | 1,795.00 | 1,848.00 | 1,777.00 | 1,796.00 | 1,757.76 | -1.10% | 18,600 |
| Jan 14, 2026 | 1,837.00 | 1,843.00 | 1,790.00 | 1,816.00 | 1,777.34 | -1.30% | 20,000 |
| Jan 13, 2026 | 1,780.00 | 1,840.00 | 1,761.00 | 1,840.00 | 1,800.83 | 5.14% | 43,800 |
| Jan 9, 2026 | 1,729.00 | 1,795.00 | 1,723.00 | 1,750.00 | 1,712.74 | 0.06% | 27,600 |
| Jan 8, 2026 | 1,702.00 | 1,749.00 | 1,683.00 | 1,749.00 | 1,711.76 | 1.75% | 30,200 |
| Jan 7, 2026 | 1,750.00 | 1,761.00 | 1,706.00 | 1,719.00 | 1,682.40 | -2.33% | 22,600 |
| Jan 6, 2026 | 1,787.00 | 1,802.00 | 1,756.00 | 1,760.00 | 1,722.53 | -2.00% | 24,800 |
| Jan 5, 2026 | 1,793.00 | 1,809.00 | 1,758.00 | 1,796.00 | 1,757.76 | -0.22% | 26,600 |
| Dec 30, 2025 | 1,800.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,761.68 | -0.22% | 33,800 |
| Dec 29, 2025 | 1,792.00 | 1,829.00 | 1,778.00 | 1,804.00 | 1,765.59 | 0.84% | 21,100 |
| Dec 26, 2025 | 1,788.00 | 1,794.00 | 1,747.00 | 1,789.00 | 1,750.91 | 1.13% | 27,700 |
| Dec 25, 2025 | 1,730.00 | 1,769.00 | 1,730.00 | 1,769.00 | 1,731.34 | 2.91% | 29,200 |
| Dec 24, 2025 | 1,708.00 | 1,741.00 | 1,690.00 | 1,719.00 | 1,682.40 | 0.76% | 28,300 |
| Dec 23, 2025 | 1,698.00 | 1,713.00 | 1,676.00 | 1,706.00 | 1,669.68 | 0.18% | 28,200 |
| Dec 22, 2025 | 1,703.00 | 1,722.00 | 1,693.00 | 1,703.00 | 1,666.74 | - | 21,700 |
| Dec 19, 2025 | 1,653.00 | 1,703.00 | 1,616.00 | 1,703.00 | 1,666.74 | 2.22% | 21,200 |
| Dec 18, 2025 | 1,660.00 | 1,707.00 | 1,616.00 | 1,666.00 | 1,630.53 | 0.36% | 39,400 |
| Dec 17, 2025 | 1,566.00 | 1,660.00 | 1,566.00 | 1,660.00 | 1,624.66 | 6.41% | 35,300 |
| Dec 16, 2025 | 1,615.00 | 1,615.00 | 1,528.00 | 1,560.00 | 1,526.79 | -4.29% | 48,100 |
| Dec 15, 2025 | 1,669.00 | 1,669.00 | 1,613.00 | 1,630.00 | 1,595.30 | -3.32% | 35,200 |
| Dec 12, 2025 | 1,720.00 | 1,782.00 | 1,659.00 | 1,686.00 | 1,650.11 | -0.71% | 51,600 |
| Dec 11, 2025 | 1,701.00 | 1,748.00 | 1,689.00 | 1,698.00 | 1,661.85 | -0.18% | 41,600 |
| Dec 10, 2025 | 1,720.00 | 1,750.00 | 1,700.00 | 1,701.00 | 1,664.79 | -1.05% | 28,600 |
| Dec 9, 2025 | 1,694.00 | 1,719.00 | 1,671.00 | 1,719.00 | 1,682.40 | 1.18% | 18,800 |
| Dec 8, 2025 | 1,685.00 | 1,730.00 | 1,685.00 | 1,699.00 | 1,662.83 | 1.07% | 40,500 |
| Dec 5, 2025 | 1,700.00 | 1,717.00 | 1,642.00 | 1,681.00 | 1,645.21 | -0.71% | 94,300 |
| Dec 4, 2025 | 1,597.00 | 1,715.00 | 1,570.00 | 1,693.00 | 1,656.96 | 7.97% | 122,000 |
| Dec 3, 2025 | 1,475.00 | 1,583.00 | 1,469.00 | 1,568.00 | 1,534.62 | 8.51% | 113,300 |
| Dec 2, 2025 | 1,433.00 | 1,474.00 | 1,427.00 | 1,445.00 | 1,414.24 | -0.76% | 56,800 |
| Dec 1, 2025 | 1,459.00 | 1,464.00 | 1,427.00 | 1,456.00 | 1,425.00 | -1.29% | 47,900 |