Advan Group Co., Ltd. (TYO:7463)
Japan
· Delayed Price · Currency is JPY 943.00
-15.00 (-1.57%)
Mar 9, 2026, 3:30 PM JST
Advan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 949.00 | 958.00 | 944.00 | 958.00 | 958.00 | -0.10% | 57,200 |
| Mar 5, 2026 | 963.00 | 968.00 | 950.00 | 959.00 | 959.00 | 2.35% | 36,400 |
| Mar 4, 2026 | 968.00 | 968.00 | 934.00 | 937.00 | 937.00 | -4.09% | 78,400 |
| Mar 3, 2026 | 997.00 | 997.00 | 977.00 | 977.00 | 977.00 | -2.59% | 44,600 |
| Mar 2, 2026 | 1,003.00 | 1,017.00 | 995.00 | 1,003.00 | 1,003.00 | -1.18% | 42,600 |
| Feb 27, 2026 | 1,017.00 | 1,019.00 | 1,006.00 | 1,015.00 | 1,015.00 | -0.20% | 40,100 |
| Feb 26, 2026 | 1,039.00 | 1,054.00 | 1,012.00 | 1,017.00 | 1,017.00 | -1.93% | 68,300 |
| Feb 25, 2026 | 1,031.00 | 1,046.00 | 1,028.00 | 1,037.00 | 1,037.00 | 0.68% | 55,000 |
| Feb 24, 2026 | 1,005.00 | 1,032.00 | 996.00 | 1,030.00 | 1,030.00 | 3.00% | 63,300 |
| Feb 20, 2026 | 1,001.00 | 1,013.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.89% | 26,600 |
| Feb 19, 2026 | 1,018.00 | 1,018.00 | 987.00 | 1,009.00 | 1,009.00 | -0.88% | 54,800 |
| Feb 18, 2026 | 1,021.00 | 1,030.00 | 1,005.00 | 1,018.00 | 1,018.00 | -0.78% | 56,000 |
| Feb 17, 2026 | 1,021.00 | 1,032.00 | 1,014.00 | 1,026.00 | 1,026.00 | 0.39% | 57,500 |
| Feb 16, 2026 | 996.00 | 1,022.00 | 993.00 | 1,022.00 | 1,022.00 | 2.20% | 67,800 |
| Feb 13, 2026 | 989.00 | 1,000.00 | 983.00 | 1,000.00 | 1,000.00 | 1.11% | 75,200 |
| Feb 12, 2026 | 970.00 | 991.00 | 970.00 | 989.00 | 989.00 | 2.17% | 31,900 |
| Feb 10, 2026 | 952.00 | 972.00 | 949.00 | 968.00 | 968.00 | 2.00% | 37,100 |
| Feb 9, 2026 | 963.00 | 963.00 | 945.00 | 949.00 | 949.00 | -0.11% | 34,500 |
| Feb 6, 2026 | 955.00 | 960.00 | 939.00 | 950.00 | 950.00 | -0.94% | 55,700 |
| Feb 5, 2026 | 958.00 | 967.00 | 952.00 | 959.00 | 959.00 | 1.37% | 30,600 |
| Feb 4, 2026 | 958.00 | 958.00 | 942.00 | 946.00 | 946.00 | -0.94% | 27,000 |
| Feb 3, 2026 | 933.00 | 957.00 | 927.00 | 955.00 | 955.00 | 4.03% | 86,200 |
| Feb 2, 2026 | 943.00 | 946.00 | 918.00 | 918.00 | 918.00 | -3.16% | 97,900 |
| Jan 30, 2026 | 945.00 | 948.00 | 938.00 | 948.00 | 948.00 | - | 44,600 |
| Jan 29, 2026 | 973.00 | 973.00 | 948.00 | 948.00 | 948.00 | -2.47% | 56,300 |
| Jan 28, 2026 | 979.00 | 989.00 | 972.00 | 972.00 | 972.00 | -0.72% | 38,200 |
| Jan 27, 2026 | 989.00 | 997.00 | 976.00 | 979.00 | 979.00 | -1.31% | 57,200 |
| Jan 26, 2026 | 993.00 | 997.00 | 982.00 | 992.00 | 992.00 | -0.10% | 58,700 |
| Jan 23, 2026 | 1,002.00 | 1,004.00 | 993.00 | 993.00 | 993.00 | -0.90% | 33,100 |
| Jan 22, 2026 | 991.00 | 1,008.00 | 991.00 | 1,002.00 | 1,002.00 | 1.11% | 50,800 |
| Jan 21, 2026 | 982.00 | 997.00 | 972.00 | 991.00 | 991.00 | 0.10% | 47,300 |
| Jan 20, 2026 | 976.00 | 993.00 | 970.00 | 990.00 | 990.00 | 1.64% | 63,700 |
| Jan 19, 2026 | 986.00 | 986.00 | 972.00 | 974.00 | 974.00 | -1.32% | 26,500 |
| Jan 16, 2026 | 974.00 | 988.00 | 967.00 | 987.00 | 987.00 | 1.33% | 28,100 |
| Jan 15, 2026 | 968.00 | 977.00 | 968.00 | 974.00 | 974.00 | 1.04% | 34,300 |
| Jan 14, 2026 | 954.00 | 964.00 | 951.00 | 964.00 | 964.00 | 1.05% | 34,700 |
| Jan 13, 2026 | 955.00 | 960.00 | 942.00 | 954.00 | 954.00 | 2.47% | 79,400 |
| Jan 9, 2026 | 923.00 | 937.00 | 923.00 | 931.00 | 931.00 | 1.20% | 27,500 |
| Jan 8, 2026 | 924.00 | 929.00 | 920.00 | 920.00 | 920.00 | -0.76% | 18,800 |
| Jan 7, 2026 | 930.00 | 935.00 | 926.00 | 927.00 | 927.00 | -0.32% | 20,000 |
| Jan 6, 2026 | 930.00 | 934.00 | 923.00 | 930.00 | 930.00 | 0.87% | 29,000 |
| Jan 5, 2026 | 916.00 | 928.00 | 916.00 | 922.00 | 922.00 | 0.77% | 19,500 |
| Dec 30, 2025 | 917.00 | 919.00 | 913.00 | 915.00 | 915.00 | -0.22% | 20,300 |
| Dec 29, 2025 | 919.00 | 920.00 | 911.00 | 917.00 | 917.00 | 0.77% | 26,500 |
| Dec 26, 2025 | 910.00 | 910.00 | 904.00 | 910.00 | 910.00 | 0.11% | 19,400 |
| Dec 25, 2025 | 913.00 | 913.00 | 905.00 | 909.00 | 909.00 | 0.44% | 12,300 |
| Dec 24, 2025 | 918.00 | 921.00 | 904.00 | 905.00 | 905.00 | -2.06% | 29,800 |
| Dec 23, 2025 | 908.00 | 924.00 | 908.00 | 924.00 | 924.00 | 2.44% | 60,700 |
| Dec 22, 2025 | 907.00 | 909.00 | 902.00 | 902.00 | 902.00 | -0.22% | 23,700 |
| Dec 19, 2025 | 902.00 | 908.00 | 899.00 | 904.00 | 904.00 | - | 32,900 |
| Dec 18, 2025 | 893.00 | 904.00 | 893.00 | 904.00 | 904.00 | 1.23% | 19,200 |
| Dec 17, 2025 | 895.00 | 895.00 | 884.00 | 893.00 | 893.00 | -0.22% | 23,800 |
| Dec 16, 2025 | 903.00 | 903.00 | 895.00 | 895.00 | 895.00 | -0.67% | 20,800 |
| Dec 15, 2025 | 898.00 | 902.00 | 896.00 | 901.00 | 901.00 | 0.67% | 17,500 |
| Dec 12, 2025 | 881.00 | 895.00 | 880.00 | 895.00 | 895.00 | 2.64% | 40,300 |
| Dec 11, 2025 | 880.00 | 881.00 | 872.00 | 872.00 | 872.00 | -0.80% | 19,300 |
| Dec 10, 2025 | 877.00 | 885.00 | 877.00 | 879.00 | 879.00 | - | 22,800 |
| Dec 9, 2025 | 878.00 | 879.00 | 872.00 | 879.00 | 879.00 | 0.11% | 28,900 |
| Dec 8, 2025 | 875.00 | 880.00 | 872.00 | 878.00 | 878.00 | 0.69% | 23,100 |
| Dec 5, 2025 | 880.00 | 880.00 | 872.00 | 872.00 | 872.00 | -1.02% | 25,700 |
| Dec 4, 2025 | 870.00 | 882.00 | 870.00 | 881.00 | 881.00 | 1.26% | 30,200 |
| Dec 3, 2025 | 879.00 | 879.00 | 870.00 | 870.00 | 870.00 | -1.02% | 29,000 |
| Dec 2, 2025 | 884.00 | 884.00 | 874.00 | 879.00 | 879.00 | - | 20,500 |
| Dec 1, 2025 | 884.00 | 888.00 | 876.00 | 879.00 | 879.00 | -1.57% | 30,900 |
| Nov 28, 2025 | 883.00 | 893.00 | 883.00 | 893.00 | 893.00 | 0.90% | 25,500 |
| Nov 27, 2025 | 887.00 | 891.00 | 885.00 | 885.00 | 885.00 | -0.23% | 19,400 |
| Nov 26, 2025 | 884.00 | 887.00 | 879.00 | 887.00 | 887.00 | 1.37% | 19,000 |
| Nov 25, 2025 | 884.00 | 887.00 | 875.00 | 875.00 | 875.00 | -1.02% | 28,100 |
| Nov 21, 2025 | 872.00 | 885.00 | 869.00 | 884.00 | 884.00 | 1.38% | 33,200 |
| Nov 20, 2025 | 871.00 | 876.00 | 865.00 | 872.00 | 872.00 | 1.04% | 23,200 |
| Nov 19, 2025 | 871.00 | 873.00 | 863.00 | 863.00 | 863.00 | -0.23% | 25,800 |
| Nov 18, 2025 | 871.00 | 876.00 | 865.00 | 865.00 | 865.00 | -0.92% | 26,800 |
| Nov 17, 2025 | 879.00 | 879.00 | 873.00 | 873.00 | 873.00 | -0.57% | 22,600 |
| Nov 14, 2025 | 879.00 | 885.00 | 877.00 | 878.00 | 878.00 | -0.11% | 17,300 |
| Nov 13, 2025 | 879.00 | 883.00 | 877.00 | 879.00 | 879.00 | 0.23% | 18,100 |
| Nov 12, 2025 | 869.00 | 878.00 | 869.00 | 877.00 | 877.00 | 0.92% | 24,300 |
| Nov 11, 2025 | 876.00 | 876.00 | 865.00 | 869.00 | 869.00 | -0.23% | 20,400 |
| Nov 10, 2025 | 867.00 | 876.00 | 862.00 | 871.00 | 871.00 | 0.35% | 24,000 |
| Nov 7, 2025 | 861.00 | 870.00 | 855.00 | 868.00 | 868.00 | 1.17% | 35,300 |
| Nov 6, 2025 | 857.00 | 863.00 | 855.00 | 858.00 | 858.00 | 0.23% | 25,000 |
| Nov 5, 2025 | 856.00 | 863.00 | 844.00 | 856.00 | 856.00 | 0.59% | 41,900 |
| Nov 4, 2025 | 863.00 | 863.00 | 851.00 | 851.00 | 851.00 | -1.39% | 19,600 |
| Oct 31, 2025 | 864.00 | 873.00 | 859.00 | 863.00 | 863.00 | -0.12% | 41,100 |
| Oct 30, 2025 | 839.00 | 864.00 | 838.00 | 864.00 | 864.00 | 3.10% | 228,900 |
| Oct 29, 2025 | 856.00 | 858.00 | 838.00 | 838.00 | 838.00 | -2.22% | 72,600 |
| Oct 28, 2025 | 883.00 | 883.00 | 854.00 | 857.00 | 857.00 | -2.94% | 84,400 |
| Oct 27, 2025 | 880.00 | 885.00 | 875.00 | 883.00 | 883.00 | 0.46% | 56,800 |
| Oct 24, 2025 | 876.00 | 885.00 | 874.00 | 879.00 | 879.00 | 0.23% | 45,700 |
| Oct 23, 2025 | 869.00 | 885.00 | 869.00 | 877.00 | 877.00 | 1.15% | 34,800 |
| Oct 22, 2025 | 877.00 | 885.00 | 867.00 | 867.00 | 867.00 | -1.14% | 88,800 |
| Oct 21, 2025 | 879.00 | 881.00 | 873.00 | 877.00 | 877.00 | 0.57% | 23,700 |
| Oct 20, 2025 | 875.00 | 878.00 | 869.00 | 872.00 | 872.00 | 0.58% | 27,400 |
| Oct 17, 2025 | 887.00 | 887.00 | 867.00 | 867.00 | 867.00 | -2.03% | 26,800 |
| Oct 16, 2025 | 893.00 | 893.00 | 881.00 | 885.00 | 885.00 | -1.12% | 34,300 |
| Oct 15, 2025 | 889.00 | 900.00 | 882.00 | 895.00 | 895.00 | 1.13% | 48,300 |
| Oct 14, 2025 | 879.00 | 887.00 | 865.00 | 885.00 | 885.00 | 4.24% | 112,300 |
| Oct 10, 2025 | 860.00 | 860.00 | 847.00 | 849.00 | 849.00 | -2.08% | 50,400 |
| Oct 9, 2025 | 879.00 | 879.00 | 865.00 | 867.00 | 867.00 | -1.37% | 47,900 |
| Oct 8, 2025 | 879.00 | 881.00 | 871.00 | 879.00 | 879.00 | 1.74% | 64,900 |
| Oct 7, 2025 | 870.00 | 870.00 | 863.00 | 864.00 | 864.00 | -1.26% | 22,300 |