Advantage Risk Management Co., Ltd. - 8769.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	595	603	603	609	595	58,100
August 15, 2025	618	595	595	623	576	182,700
August 14, 2025	610	617	617	625	607	187,000
August 13, 2025	583	577	577	589	576	63,300
August 12, 2025	585	581	581	585	574	61,300
August 08, 2025	587	583	583	587	578	18,000
August 07, 2025	579	584	584	584	575	14,600
August 06, 2025	585	579	579	590	574	71,500
August 05, 2025	589	588	588	590	579	32,900
August 04, 2025	581	584	584	584	576	40,100
August 01, 2025	586	590	590	591	584	49,300
July 31, 2025	584	584	584	588	577	26,400
July 30, 2025	581	583	583	583	576	20,100
July 29, 2025	581	581	581	581	574	19,300
July 28, 2025	571	579	579	583	571	23,600
July 25, 2025	573	572	572	576	567	15,100
July 24, 2025	575	573	573	576	565	37,100
July 23, 2025	566	573	573	573	560	70,000
July 22, 2025	580	563	563	580	551	157,700
July 18, 2025	578	571	571	582	570	16,100
July 17, 2025	572	578	578	583	572	37,800
July 16, 2025	589	572	572	589	572	52,300
July 15, 2025	577	588	588	588	569	41,100
July 14, 2025	580	575	575	591	575	50,000
July 11, 2025	573	580	580	581	573	9,900
July 10, 2025	578	573	573	579	573	12,000
July 09, 2025	569	578	578	584	568	29,200
July 08, 2025	564	566	566	566	555	20,400
July 07, 2025	561	564	564	564	552	16,000
July 04, 2025	550	560	560	563	550	17,900
July 03, 2025	565	551	551	565	546	87,900
July 02, 2025	572	562	562	573	561	30,600
July 01, 2025	583	571	571	583	571	19,200
June 30, 2025	589	580	580	590	578	19,800
June 27, 2025	582	581	581	588	580	11,100
June 26, 2025	583	582	582	583	578	12,500
June 25, 2025	580	581	581	585	570	21,700
June 24, 2025	584	577	577	585	576	22,700
June 23, 2025	590	581	581	590	578	35,500
June 20, 2025	611	600	600	611	596	13,500
June 19, 2025	602	609	609	611	600	22,400
June 18, 2025	591	603	603	603	591	22,000
June 17, 2025	580	591	591	592	580	11,600
June 16, 2025	581	579	579	584	577	28,100
June 13, 2025	595	585	585	596	581	41,200
June 12, 2025	603	599	599	603	593	31,700
June 11, 2025	606	603	603	606	597	30,500
June 10, 2025	599	596	596	601	596	16,000
June 09, 2025	598	596	596	605	596	13,600
June 06, 2025	599	598	598	610	598	32,800
June 05, 2025	600	596	596	608	592	39,900
June 04, 2025	596	600	600	605	596	41,000
June 03, 2025	607	595	595	607	592	70,400
June 02, 2025	605	607	607	608	598	39,500
May 30, 2025	602	606	606	607	599	17,800
May 29, 2025	604	605	605	610	600	24,800
May 28, 2025	609	600	600	614	600	36,100
May 27, 2025	605	605	605	613	601	34,200
May 26, 2025	591	605	605	605	585	47,400
May 23, 2025	588	590	590	595	585	39,000

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