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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,556	1,543	1,543	1,585	1,543	20,200
October 16, 2025	1,539	1,574	1,574	1,574	1,524	29,600
October 15, 2025	1,475	1,548	1,548	1,549	1,474	36,100
October 14, 2025	1,480	1,460	1,460	1,516	1,446	35,200
October 10, 2025	1,542	1,520	1,520	1,542	1,486	39,300
October 09, 2025	1,525	1,567	1,567	1,567	1,507	25,700
October 08, 2025	1,517	1,529	1,529	1,555	1,499	21,300
October 07, 2025	1,598	1,555	1,555	1,609	1,552	21,000
October 06, 2025	1,607	1,601	1,601	1,634	1,570	21,800
October 03, 2025	1,551	1,589	1,589	1,618	1,551	21,600
October 02, 2025	1,569	1,572	1,572	1,593	1,550	13,200
October 01, 2025	1,568	1,581	1,581	1,603	1,565	27,700
September 30, 2025	1,615	1,585	1,585	1,622	1,567	24,700
September 29, 2025	1,659	1,615	1,615	1,661	1,575	31,800
September 26, 2025	1,591	1,687	1,687	1,740	1,542	59,100
September 25, 2025	1,710	1,631	1,631	1,739	1,631	49,400
September 24, 2025	1,739	1,739	1,739	1,774	1,707	34,300
September 22, 2025	1,850	1,746	1,746	1,856	1,711	62,800
September 19, 2025	1,725	1,818	1,818	1,820	1,629	109,100
September 18, 2025	1,517	1,737	1,737	1,827	1,517	161,800
September 17, 2025	1,558	1,511	1,511	1,558	1,501	161,800
September 16, 2025	1,508	1,553	1,553	1,560	1,471	23,300
September 12, 2025	1,535	1,526	1,526	1,545	1,496	11,800
September 11, 2025	1,570	1,524	1,524	1,590	1,524	35,200
September 10, 2025	1,458	1,555	1,555	1,555	1,458	35,900
September 09, 2025	1,516	1,465	1,465	1,516	1,457	19,500
September 08, 2025	1,522	1,495	1,495	1,527	1,483	27,200
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

Advanex Inc. (5998.T) JPX