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 ¥1,248.46 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥504.66, while ¥1000 invested 1 year ago would be worth ¥925.57. This corresponds to total returns of 24.85%, -49.53%, -7.44%, respectively, with annualized returns of 2.24%, -12.78%, -7.44%.

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
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
June 30, 2026	491	491	491	491	484	22,600
June 29, 2026	482	490	490	491	480	90,300
June 26, 2026	491	490	490	494	484	10,800
June 25, 2026	489	485	485	489	478	11,400
June 24, 2026	486	488	488	488	479	5,800
June 23, 2026	485	486	486	486	481	8,300
June 22, 2026	482	482	482	485	470	25,600
June 19, 2026	479	467	467	479	465	48,000
June 18, 2026	486	479	479	486	474	13,500
June 17, 2026	461	487	487	487	461	39,000
June 16, 2026	469	463	463	469	460	33,000
June 15, 2026	473	468	468	477	466	34,600
June 12, 2026	473	471	471	473	464	28,300
June 11, 2026	476	470	470	477	468	31,800
June 10, 2026	484	484	484	489	476	22,500
June 09, 2026	482	483	483	486	478	12,900
June 08, 2026	483	482	482	487	474	30,600
June 05, 2026	483	488	488	492	483	15,900
June 04, 2026	485	487	487	489	482	7,900
June 03, 2026	489	482	482	489	476	37,300
June 02, 2026	489	489	489	489	479	47,100
June 01, 2026	492	489	489	492	482	21,800
May 29, 2026	485	489	489	492	485	76,400
May 28, 2026	485	482	482	486	477	31,100
May 27, 2026	490	488	488	490	480	36,500
May 26, 2026	488	490	490	492	480	129,700
May 25, 2026	488	488	488	488	482	17,700
May 22, 2026	489	488	488	491	485	22,200
May 21, 2026	502	487	487	502	485	40,900
May 20, 2026	511	502	502	511	488	43,000
May 19, 2026	515	504	504	524	494	77,500
May 18, 2026	485	511	511	516	481	170,600
May 15, 2026	479	478	478	487	477	33,500
May 14, 2026	487	481	481	487	477	40,400
May 13, 2026	478	487	487	487	476	60,000
May 12, 2026	481	481	481	485	471	41,700
May 11, 2026	477	487	487	487	477	87,200
May 08, 2026	478	470	470	481	470	40,600