Advantage Risk Management Co., Ltd. (8769.T) JPX

Currency In JPY

8769.T Historical Return

If you invested ¥1000 in Advantage Risk Management Co., Ltd. (8769.T) 10 years ago, it would be worth ¥1,426.39 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥558.55, while ¥1000 invested 1 year ago would be worth ¥938.18. This corresponds to total returns of 42.64%, -44.15%, -6.18%, respectively, with annualized returns of 3.62%, -10.99%, -6.18%.

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

8769.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	510	509	509	517	509	21,900
September 29, 2026	517	510	510	519	504	50,100
September 28, 2026	529	519	519	537	518	46,600
September 25, 2026	518	529	529	529	517	17,800
September 24, 2026	535	522	522	535	521	47,300
September 18, 2026	529	535	535	535	521	48,000
September 17, 2026	530	528	528	530	517	9,100
September 16, 2026	518	525	525	532	512	49,300
September 15, 2026	501	520	520	520	500	52,900
September 11, 2026	490	491	491	493	485	20,000
September 10, 2026	503	492	492	504	489	72,300
September 09, 2026	497	506	506	506	495	12,100
September 08, 2026	504	496	496	505	496	31,800
September 07, 2026	492	504	504	504	491	39,000
September 04, 2026	491	492	492	496	490	30,000
September 03, 2026	501	491	491	501	490	29,700
September 02, 2026	506	501	501	508	495	24,900
September 01, 2026	506	507	507	509	501	18,700
August 31, 2026	502	508	508	508	502	18,400
August 28, 2026	500	506	506	507	496	18,400
August 27, 2026	504	501	501	504	498	8,800
August 26, 2026	504	501	501	505	499	29,400
August 25, 2026	500	500	500	500	495	6,900
August 24, 2026	503	501	501	504	500	5,300
August 21, 2026	500	501	501	501	497	3,900
August 20, 2026	492	500	500	500	492	14,700
August 19, 2026	496	496	496	496	485	37,100
August 18, 2026	501	499	499	503	494	19,700
August 17, 2026	495	502	502	510	490	93,700
August 14, 2026	524	524	524	531	514	88,400
August 13, 2026	504	525	525	525	500	138,600
August 12, 2026	502	504	504	509	500	68,500
August 10, 2026	493	500	500	510	491	46,800
August 07, 2026	497	492	492	498	491	11,900
August 06, 2026	495	497	497	499	493	6,400
August 05, 2026	493	498	498	498	493	3,000
August 04, 2026	500	492	492	502	488	42,200
August 03, 2026	525	499	499	525	498	30,300
July 31, 2026	523	526	526	528	519	62,900
July 30, 2026	511	524	524	527	511	37,100
July 29, 2026	502	520	520	529	499	90,900
July 28, 2026	518	502	502	518	502	51,800
July 27, 2026	523	516	516	523	513	26,900
July 24, 2026	507	523	523	523	507	43,500
July 23, 2026	514	514	514	514	509	9,600
July 22, 2026	503	514	514	514	498	74,200
July 21, 2026	490	503	503	504	490	47,500
July 17, 2026	502	486	486	509	482	56,600
July 16, 2026	498	502	502	502	497	8,500
July 15, 2026	512	498	498	512	498	46,900
July 14, 2026	508	511	511	511	504	13,000
July 13, 2026	508	506	506	514	498	32,800
July 10, 2026	506	507	507	507	503	4,600
July 09, 2026	505	506	506	506	500	6,200
July 08, 2026	518	504	504	518	499	18,800
July 07, 2026	520	519	519	520	507	42,200
July 06, 2026	515	519	519	521	505	97,400
July 03, 2026	506	513	513	515	503	23,200
July 02, 2026	497	505	505	505	488	69,600
July 01, 2026	492	497	497	497	489	10,600