Advan Group Co., Ltd. (7463.T) JPX

874.00

-26(-2.89%)

Updated at June 02 03:30PM

Currency In JPY

7463.T Historical Return

If you invested ¥1000 in Advan Group Co., Ltd. (7463.T) 10 years ago, it would be worth ¥1,062.99 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,114.58, while ¥1000 invested 1 year ago would be worth ¥1,076.91. This corresponds to total returns of 6.3%, 11.46%, 7.69%, respectively, with annualized returns of 0.61%, 2.19%, 7.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7463.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	924	900	900	924	900	72,200
May 29, 2026	934	925	925	942	925	27,600
May 28, 2026	923	937	937	937	922	27,200
May 27, 2026	924	923	923	926	921	22,700
May 26, 2026	916	919	919	926	911	22,000
May 25, 2026	923	916	916	927	908	46,100
May 22, 2026	937	923	923	937	923	23,900
May 21, 2026	937	936	936	943	935	19,200
May 20, 2026	944	937	937	948	931	25,100
May 19, 2026	941	955	955	955	937	35,100
May 18, 2026	932	932	932	942	930	22,500
May 15, 2026	943	937	937	944	931	12,600
May 14, 2026	943	935	935	943	932	18,300
May 13, 2026	938	942	942	946	936	15,400
May 12, 2026	928	938	938	940	928	7,700
May 11, 2026	931	928	928	937	926	23,800
May 08, 2026	946	937	937	947	934	34,300
May 07, 2026	952	954	954	961	952	32,300
May 01, 2026	950	948	948	953	941	31,600
April 30, 2026	958	958	958	963	947	59,300
April 28, 2026	959	956	956	971	956	71,200
April 27, 2026	952	953	953	960	951	55,200
April 24, 2026	953	955	955	966	949	45,400
April 23, 2026	966	960	960	971	956	39,400
April 22, 2026	982	973	973	987	967	35,400
April 21, 2026	992	982	982	992	982	18,700
April 20, 2026	982	987	987	989	981	18,500
April 17, 2026	983	982	982	988	978	16,600
April 16, 2026	1,000	983	983	1,000	978	55,100
April 15, 2026	994	1,000	1,000	1,003	987	29,000
April 14, 2026	986	987	987	991	980	26,600
April 13, 2026	972	986	986	987	971	37,400
April 10, 2026	988	980	980	991	975	33,100
April 09, 2026	998	989	989	1,010	983	46,800
April 08, 2026	999	992	992	999	979	65,300
April 07, 2026	985	989	989	996	970	112,300
April 06, 2026	944	943	943	952	942	24,700
April 03, 2026	938	944	944	949	938	28,400
April 02, 2026	944	938	938	950	936	25,700
April 01, 2026	932	933	933	941	930	49,300
March 31, 2026	919	919	919	932	914	50,000
March 30, 2026	898	923	923	926	896	114,700
March 27, 2026	955	946	926	955	937	191,700
March 26, 2026	949	951	930.89	953	946	117,400
March 25, 2026	932	949	928.94	949	932	78,700
March 24, 2026	936	918	898.59	936	917	68,000
March 23, 2026	926	921	901.53	939	912	108,100
March 19, 2026	931	955	934.81	955	926	121,700
March 18, 2026	925	946	926	946	924	38,300
March 17, 2026	917	921	901.53	928	917	39,600
March 16, 2026	925	915	895.66	927	914	67,500
March 13, 2026	926	925	905.44	936	924	49,200
March 12, 2026	935	933	913.27	938	927	54,300
March 11, 2026	953	941	921.11	953	941	48,000
March 10, 2026	955	951	927.96	957	946	20,400
March 09, 2026	930	943	923.06	948	921	97,500
March 06, 2026	949	958	937.75	958	944	57,200
March 05, 2026	963	959	938.73	968	950	36,400
March 04, 2026	968	942	917.19	968	934	56,000
March 03, 2026	997	977	956.34	997	977	44,600