Advan Group Co., Ltd. (TYO:7463)
Japan
· Delayed Price · Currency is JPY 956.00
+3.00 (0.31%)
Apr 28, 2026, 3:30 PM JST
Advan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 959.00 | 971.00 | 956.00 | 956.00 | 956.00 | 0.31% | 71,200 |
| Apr 27, 2026 | 952.00 | 960.00 | 951.00 | 953.00 | 953.00 | -0.21% | 55,200 |
| Apr 24, 2026 | 953.00 | 966.00 | 949.00 | 955.00 | 955.00 | -0.52% | 45,400 |
| Apr 23, 2026 | 966.00 | 971.00 | 956.00 | 960.00 | 960.00 | -1.34% | 39,400 |
| Apr 22, 2026 | 982.00 | 987.00 | 967.00 | 973.00 | 973.00 | -0.92% | 35,400 |
| Apr 21, 2026 | 992.00 | 992.00 | 982.00 | 982.00 | 982.00 | -0.51% | 18,700 |
| Apr 20, 2026 | 982.00 | 989.00 | 981.00 | 987.00 | 987.00 | 0.51% | 18,500 |
| Apr 17, 2026 | 983.00 | 988.00 | 978.00 | 982.00 | 982.00 | -0.10% | 16,600 |
| Apr 16, 2026 | 1,000.00 | 1,000.00 | 978.00 | 983.00 | 983.00 | -1.70% | 55,100 |
| Apr 15, 2026 | 994.00 | 1,003.00 | 987.00 | 1,000.00 | 1,000.00 | 1.32% | 29,000 |
| Apr 14, 2026 | 986.00 | 991.00 | 980.00 | 987.00 | 987.00 | 0.10% | 26,600 |
| Apr 13, 2026 | 972.00 | 987.00 | 971.00 | 986.00 | 986.00 | 0.61% | 37,400 |
| Apr 10, 2026 | 988.00 | 991.00 | 975.00 | 980.00 | 980.00 | -0.91% | 33,100 |
| Apr 9, 2026 | 998.00 | 1,010.00 | 983.00 | 989.00 | 989.00 | -0.30% | 46,800 |
| Apr 8, 2026 | 999.00 | 999.00 | 979.00 | 992.00 | 992.00 | 0.30% | 65,300 |
| Apr 7, 2026 | 985.00 | 996.00 | 970.00 | 989.00 | 989.00 | 4.88% | 112,300 |
| Apr 6, 2026 | 944.00 | 952.00 | 942.00 | 943.00 | 943.00 | -0.11% | 24,700 |
| Apr 3, 2026 | 938.00 | 949.00 | 938.00 | 944.00 | 944.00 | 0.64% | 28,400 |
| Apr 2, 2026 | 944.00 | 950.00 | 936.00 | 938.00 | 938.00 | 0.54% | 25,700 |
| Apr 1, 2026 | 932.00 | 941.00 | 930.00 | 933.00 | 933.00 | 1.52% | 49,300 |
| Mar 31, 2026 | 919.00 | 932.00 | 914.00 | 919.00 | 919.00 | -0.43% | 50,000 |
| Mar 30, 2026 | 898.00 | 926.00 | 896.00 | 923.00 | 923.00 | -2.43% | 114,700 |
| Mar 27, 2026 | 955.00 | 955.00 | 937.00 | 946.00 | 926.00 | -0.53% | 191,700 |
| Mar 26, 2026 | 949.00 | 953.00 | 946.00 | 951.00 | 930.89 | 0.21% | 117,400 |
| Mar 25, 2026 | 932.00 | 949.00 | 932.00 | 949.00 | 928.94 | 3.38% | 78,700 |
| Mar 24, 2026 | 936.00 | 936.00 | 917.00 | 918.00 | 898.59 | -0.33% | 68,000 |
| Mar 23, 2026 | 926.00 | 939.00 | 912.00 | 921.00 | 901.53 | -3.56% | 108,100 |
| Mar 19, 2026 | 931.00 | 955.00 | 926.00 | 955.00 | 934.81 | 0.95% | 121,700 |
| Mar 18, 2026 | 925.00 | 946.00 | 924.00 | 946.00 | 926.00 | 2.71% | 38,300 |
| Mar 17, 2026 | 917.00 | 928.00 | 917.00 | 921.00 | 901.53 | 0.66% | 39,600 |
| Mar 16, 2026 | 925.00 | 927.00 | 914.00 | 915.00 | 895.66 | -1.08% | 67,500 |
| Mar 13, 2026 | 926.00 | 936.00 | 924.00 | 925.00 | 905.44 | -0.86% | 49,200 |
| Mar 12, 2026 | 935.00 | 938.00 | 927.00 | 933.00 | 913.27 | -0.85% | 54,300 |
| Mar 11, 2026 | 953.00 | 953.00 | 941.00 | 941.00 | 921.11 | -0.74% | 48,000 |
| Mar 10, 2026 | 955.00 | 957.00 | 946.00 | 948.00 | 927.96 | 0.53% | 38,100 |
| Mar 9, 2026 | 930.00 | 948.00 | 921.00 | 943.00 | 923.06 | -1.57% | 97,500 |
| Mar 6, 2026 | 949.00 | 958.00 | 944.00 | 958.00 | 937.75 | -0.10% | 57,200 |
| Mar 5, 2026 | 963.00 | 968.00 | 950.00 | 959.00 | 938.73 | 2.35% | 36,400 |
| Mar 4, 2026 | 968.00 | 968.00 | 934.00 | 937.00 | 917.19 | -4.09% | 78,400 |
| Mar 3, 2026 | 997.00 | 997.00 | 977.00 | 977.00 | 956.34 | -2.59% | 44,600 |
| Mar 2, 2026 | 1,003.00 | 1,017.00 | 995.00 | 1,003.00 | 981.79 | -1.18% | 42,600 |
| Feb 27, 2026 | 1,017.00 | 1,019.00 | 1,006.00 | 1,015.00 | 993.54 | -0.20% | 45,900 |
| Feb 26, 2026 | 1,039.00 | 1,054.00 | 1,012.00 | 1,017.00 | 995.50 | -1.93% | 68,300 |
| Feb 25, 2026 | 1,031.00 | 1,046.00 | 1,028.00 | 1,037.00 | 1,015.08 | 0.68% | 55,000 |
| Feb 24, 2026 | 1,005.00 | 1,032.00 | 996.00 | 1,030.00 | 1,008.22 | 3.00% | 63,300 |
| Feb 20, 2026 | 1,001.00 | 1,013.00 | 1,000.00 | 1,000.00 | 978.86 | -0.89% | 26,600 |
| Feb 19, 2026 | 1,018.00 | 1,018.00 | 987.00 | 1,009.00 | 987.67 | -0.88% | 54,800 |
| Feb 18, 2026 | 1,021.00 | 1,030.00 | 1,005.00 | 1,018.00 | 996.48 | -0.78% | 56,000 |
| Feb 17, 2026 | 1,021.00 | 1,032.00 | 1,014.00 | 1,026.00 | 1,004.31 | 0.39% | 57,500 |
| Feb 16, 2026 | 996.00 | 1,022.00 | 993.00 | 1,022.00 | 1,000.39 | 2.20% | 67,800 |
| Feb 13, 2026 | 989.00 | 1,000.00 | 983.00 | 1,000.00 | 978.86 | 1.11% | 75,200 |
| Feb 12, 2026 | 970.00 | 991.00 | 970.00 | 989.00 | 968.09 | 2.17% | 31,900 |
| Feb 10, 2026 | 952.00 | 972.00 | 949.00 | 968.00 | 947.53 | 2.00% | 37,100 |
| Feb 9, 2026 | 963.00 | 963.00 | 945.00 | 949.00 | 928.94 | -0.11% | 34,500 |
| Feb 6, 2026 | 955.00 | 960.00 | 939.00 | 950.00 | 929.92 | -0.94% | 55,700 |
| Feb 5, 2026 | 958.00 | 967.00 | 952.00 | 959.00 | 938.73 | 1.37% | 30,600 |
| Feb 4, 2026 | 958.00 | 958.00 | 942.00 | 946.00 | 926.00 | -0.94% | 27,000 |
| Feb 3, 2026 | 933.00 | 957.00 | 927.00 | 955.00 | 934.81 | 4.03% | 86,200 |
| Feb 2, 2026 | 943.00 | 946.00 | 918.00 | 918.00 | 898.59 | -3.16% | 97,900 |
| Jan 30, 2026 | 945.00 | 948.00 | 938.00 | 948.00 | 927.96 | - | 44,600 |
| Jan 29, 2026 | 973.00 | 973.00 | 948.00 | 948.00 | 927.96 | -2.47% | 56,300 |
| Jan 28, 2026 | 979.00 | 989.00 | 972.00 | 972.00 | 951.45 | -0.72% | 38,200 |
| Jan 27, 2026 | 989.00 | 997.00 | 976.00 | 979.00 | 958.30 | -1.31% | 57,200 |
| Jan 26, 2026 | 993.00 | 997.00 | 982.00 | 992.00 | 971.03 | -0.10% | 58,700 |
| Jan 23, 2026 | 1,002.00 | 1,004.00 | 993.00 | 993.00 | 972.01 | -0.90% | 33,100 |
| Jan 22, 2026 | 991.00 | 1,008.00 | 991.00 | 1,002.00 | 980.82 | 1.11% | 50,800 |
| Jan 21, 2026 | 982.00 | 997.00 | 972.00 | 991.00 | 970.05 | 0.10% | 47,300 |
| Jan 20, 2026 | 976.00 | 993.00 | 970.00 | 990.00 | 969.07 | 1.64% | 63,700 |
| Jan 19, 2026 | 986.00 | 986.00 | 972.00 | 974.00 | 953.41 | -1.32% | 26,500 |
| Jan 16, 2026 | 974.00 | 988.00 | 967.00 | 987.00 | 966.13 | 1.33% | 28,100 |
| Jan 15, 2026 | 968.00 | 977.00 | 968.00 | 974.00 | 953.41 | 1.04% | 34,300 |
| Jan 14, 2026 | 954.00 | 964.00 | 951.00 | 964.00 | 943.62 | 1.05% | 34,700 |
| Jan 13, 2026 | 955.00 | 960.00 | 942.00 | 954.00 | 933.83 | 2.47% | 79,400 |
| Jan 9, 2026 | 923.00 | 937.00 | 923.00 | 931.00 | 911.32 | 1.20% | 27,500 |
| Jan 8, 2026 | 924.00 | 929.00 | 920.00 | 920.00 | 900.55 | -0.76% | 18,800 |
| Jan 7, 2026 | 930.00 | 935.00 | 926.00 | 927.00 | 907.40 | -0.32% | 20,000 |
| Jan 6, 2026 | 930.00 | 934.00 | 923.00 | 930.00 | 910.34 | 0.87% | 29,000 |
| Jan 5, 2026 | 916.00 | 928.00 | 916.00 | 922.00 | 902.51 | 0.77% | 19,500 |
| Dec 30, 2025 | 917.00 | 919.00 | 913.00 | 915.00 | 895.66 | -0.22% | 20,300 |
| Dec 29, 2025 | 919.00 | 920.00 | 911.00 | 917.00 | 897.61 | 0.77% | 26,500 |
| Dec 26, 2025 | 910.00 | 910.00 | 904.00 | 910.00 | 890.76 | 0.11% | 19,400 |
| Dec 25, 2025 | 913.00 | 913.00 | 905.00 | 909.00 | 889.78 | 0.44% | 12,300 |
| Dec 24, 2025 | 918.00 | 921.00 | 904.00 | 905.00 | 885.87 | -2.06% | 29,800 |
| Dec 23, 2025 | 908.00 | 924.00 | 908.00 | 924.00 | 904.47 | 2.44% | 60,700 |
| Dec 22, 2025 | 907.00 | 909.00 | 902.00 | 902.00 | 882.93 | -0.22% | 23,700 |
| Dec 19, 2025 | 902.00 | 908.00 | 899.00 | 904.00 | 884.89 | - | 32,900 |
| Dec 18, 2025 | 893.00 | 904.00 | 893.00 | 904.00 | 884.89 | 1.23% | 19,200 |
| Dec 17, 2025 | 895.00 | 895.00 | 884.00 | 893.00 | 874.12 | -0.22% | 23,800 |
| Dec 16, 2025 | 903.00 | 903.00 | 895.00 | 895.00 | 876.08 | -0.67% | 20,800 |
| Dec 15, 2025 | 898.00 | 902.00 | 896.00 | 901.00 | 881.95 | 0.67% | 17,500 |
| Dec 12, 2025 | 881.00 | 895.00 | 880.00 | 895.00 | 876.08 | 2.64% | 40,300 |
| Dec 11, 2025 | 880.00 | 881.00 | 872.00 | 872.00 | 853.56 | -0.80% | 19,300 |
| Dec 10, 2025 | 877.00 | 885.00 | 877.00 | 879.00 | 860.42 | - | 22,800 |
| Dec 9, 2025 | 878.00 | 879.00 | 872.00 | 879.00 | 860.42 | 0.11% | 28,900 |
| Dec 8, 2025 | 875.00 | 880.00 | 872.00 | 878.00 | 859.44 | 0.69% | 23,100 |
| Dec 5, 2025 | 880.00 | 880.00 | 872.00 | 872.00 | 853.56 | -1.02% | 25,700 |
| Dec 4, 2025 | 870.00 | 882.00 | 870.00 | 881.00 | 862.37 | 1.26% | 30,200 |
| Dec 3, 2025 | 879.00 | 879.00 | 870.00 | 870.00 | 851.61 | -1.02% | 29,000 |
| Dec 2, 2025 | 884.00 | 884.00 | 874.00 | 879.00 | 860.42 | - | 20,500 |
| Dec 1, 2025 | 884.00 | 888.00 | 876.00 | 879.00 | 860.42 | -1.57% | 30,900 |