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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,991	2,092	2,092	2,092	1,960	19,600
February 19, 2026	2,018	2,016	2,016	2,050	1,983	18,900
February 18, 2026	2,000	2,026	2,026	2,027	1,940	33,600
February 17, 2026	2,050	1,988	1,988	2,085	1,927	47,000
February 16, 2026	2,150	2,077	2,077	2,150	1,909	54,000
February 13, 2026	2,257	2,166	2,166	2,264	2,091	28,400
February 12, 2026	2,239	2,285	2,285	2,300	2,179	43,900
February 10, 2026	2,179	2,233	2,233	2,250	2,105	47,200
February 09, 2026	2,104	2,187	2,187	2,198	2,104	31,000
February 06, 2026	2,057	2,085	2,085	2,105	2,039	30,100
February 05, 2026	1,962	2,022	2,022	2,053	1,962	23,000
February 04, 2026	1,931	1,966	1,966	1,983	1,920	15,300
February 03, 2026	1,994	1,931	1,931	2,000	1,930	16,500
February 02, 2026	1,933	1,925	1,925	2,006	1,892	32,300
January 30, 2026	1,949	1,906	1,906	1,968	1,890	12,400
January 29, 2026	1,950	1,932	1,932	1,950	1,891	19,600
January 28, 2026	1,802	1,922	1,922	1,922	1,802	26,800
January 27, 2026	1,822	1,802	1,802	1,849	1,790	15,100
January 26, 2026	1,868	1,822	1,822	1,924	1,822	23,400
January 23, 2026	1,818	1,896	1,896	1,976	1,818	39,900
January 22, 2026	1,814	1,821	1,821	1,830	1,804	11,100
January 21, 2026	1,779	1,814	1,814	1,814	1,772	11,600
January 20, 2026	1,802	1,804	1,804	1,817	1,775	16,700
January 19, 2026	1,804	1,802	1,802	1,814	1,780	13,600
January 16, 2026	1,799	1,803	1,803	1,816	1,769	18,200
January 15, 2026	1,795	1,796	1,796	1,848	1,777	18,600
January 14, 2026	1,837	1,816	1,816	1,843	1,790	20,000
January 13, 2026	1,780	1,840	1,840	1,840	1,761	43,800
January 09, 2026	1,729	1,750	1,750	1,795	1,723	27,600
January 08, 2026	1,702	1,749	1,749	1,749	1,683	30,200
January 07, 2026	1,750	1,719	1,719	1,761	1,706	22,600
January 06, 2026	1,787	1,760	1,760	1,802	1,756	24,800
January 05, 2026	1,793	1,796	1,796	1,809	1,758	26,600
December 30, 2025	1,800	1,800	1,800	1,820	1,780	33,800
December 29, 2025	1,792	1,804	1,804	1,829	1,778	21,100
December 26, 2025	1,788	1,789	1,789	1,794	1,747	27,700
December 25, 2025	1,730	1,769	1,769	1,769	1,730	29,200
December 24, 2025	1,708	1,719	1,719	1,741	1,690	28,300
December 23, 2025	1,698	1,706	1,706	1,713	1,676	28,200
December 22, 2025	1,703	1,703	1,703	1,722	1,693	21,700
December 19, 2025	1,653	1,703	1,703	1,703	1,616	21,200
December 18, 2025	1,660	1,666	1,666	1,707	1,616	39,400
December 17, 2025	1,566	1,660	1,660	1,660	1,566	35,300
December 16, 2025	1,615	1,560	1,560	1,615	1,528	48,100
December 15, 2025	1,669	1,630	1,630	1,669	1,613	35,200
December 12, 2025	1,720	1,686	1,686	1,782	1,659	51,600
December 11, 2025	1,701	1,698	1,698	1,748	1,689	41,600
December 10, 2025	1,720	1,701	1,701	1,750	1,700	28,600
December 09, 2025	1,694	1,719	1,719	1,719	1,671	18,800
December 08, 2025	1,685	1,699	1,699	1,730	1,685	40,500
December 05, 2025	1,700	1,681	1,681	1,717	1,642	94,300
December 04, 2025	1,597	1,693	1,693	1,715	1,570	122,000
December 03, 2025	1,475	1,568	1,568	1,583	1,469	113,300
December 02, 2025	1,433	1,445	1,445	1,474	1,427	56,800
December 01, 2025	1,459	1,456	1,456	1,464	1,427	47,900
November 28, 2025	1,410	1,475	1,475	1,494	1,390	96,200
November 27, 2025	1,359	1,403	1,403	1,404	1,340	57,600
November 26, 2025	1,332	1,356	1,356	1,356	1,298	60,800
November 25, 2025	1,337	1,338	1,338	1,380	1,314	136,300
November 21, 2025	1,154	1,327	1,327	1,328	1,152	157,600

Advanex Inc. (5998.T) JPX