Advanex Inc. - 5998.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,567	1,536	1,536	1,567	1,498	25,300
September 04, 2025	1,436	1,546	1,546	1,546	1,436	52,900
September 03, 2025	1,486	1,421	1,421	1,486	1,379	64,600
September 02, 2025	1,600	1,520	1,520	1,600	1,510	46,400
September 01, 2025	1,535	1,596	1,596	1,600	1,501	166,900
August 29, 2025	1,380	1,418	1,418	1,418	1,350	33,900
August 28, 2025	1,445	1,355	1,355	1,449	1,351	32,700
August 27, 2025	1,319	1,444	1,444	1,477	1,305	46,600
August 26, 2025	1,448	1,295	1,295	1,449	1,295	59,500
August 25, 2025	1,222	1,478	1,478	1,479	1,222	143,100
August 22, 2025	1,100	1,179	1,179	1,190	1,090	32,400
August 21, 2025	1,070	1,081	1,081	1,091	1,063	20,100
August 20, 2025	1,089	1,086	1,086	1,100	1,054	8,800
August 19, 2025	1,135	1,095	1,095	1,140	1,082	21,800
August 18, 2025	1,084	1,113	1,113	1,131	1,080	22,600
August 15, 2025	1,051	1,079	1,079	1,079	1,050	25,800
August 14, 2025	1,013	1,043	1,043	1,043	1,010	34,100
August 13, 2025	994	1,012	1,012	1,033	983	105,300
August 12, 2025	993	993	993	993	993	60,500
August 08, 2025	841	843	843	846	840	2,400
August 07, 2025	833	847	847	847	833	2,600
August 06, 2025	843	839	839	844	835	1,100
August 05, 2025	834	843	843	850	834	2,300
August 04, 2025	831	834	834	834	831	800
August 01, 2025	835	836	836	836	835	600
July 31, 2025	825	835	835	835	824	3,800
July 30, 2025	813	816	816	821	812	2,400
July 29, 2025	820	821	821	821	818	1,600
July 28, 2025	815	823	823	823	815	900
July 25, 2025	814	818	818	818	814	800
July 24, 2025	817	814	814	824	805	3,400
July 23, 2025	802	825	825	838	802	5,000
July 22, 2025	800	805	805	805	800	2,500
July 18, 2025	803	800	800	805	800	1,800
July 17, 2025	798	804	804	805	798	1,500
July 16, 2025	787	798	798	798	787	1,500
July 15, 2025	790	790	790	796	790	4,100
July 14, 2025	781	792	792	792	781	5,400
July 11, 2025	786	786	786	788	781	2,400
July 10, 2025	791	786	786	793	786	2,600
July 09, 2025	780	791	791	791	780	3,800
July 08, 2025	783	782	782	790	781	1,600
July 07, 2025	786	789	789	789	781	2,400
July 04, 2025	790	788	788	793	781	3,200
July 03, 2025	784	785	785	788	783	3,500
July 02, 2025	821	783	783	822	783	30,900
July 01, 2025	818	822	822	822	814	7,200
June 30, 2025	818	822	822	822	818	3,400
June 27, 2025	827	824	824	827	821	2,100
June 26, 2025	820	820	820	827	820	1,400
June 25, 2025	822	820	820	824	819	1,900
June 24, 2025	828	827	827	828	815	2,300
June 23, 2025	823	820	820	825	820	500
June 20, 2025	825	827	827	827	824	400
June 19, 2025	832	830	830	832	826	600
June 18, 2025	825	839	839	839	819	3,100
June 17, 2025	845	825	825	850	821	5,500
June 16, 2025	845	846	846	887	844	19,300
June 13, 2025	854	851	851	860	841	4,100
June 12, 2025	840	861	861	870	831	19,000

Advanex Inc. (5998.T) JPX