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

497.00

+0(+0.00%)

Updated at April 23 03:30PM

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 ¥1,254.77 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥779.19, while ¥1000 invested 1 year ago would be worth ¥761.15. This corresponds to total returns of 25.48%, -22.08%, -23.89%, respectively, with annualized returns of 2.3%, -4.86%, -23.89%.

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
April 22, 2026	498	497	497	498	493	6,500
April 21, 2026	496	498	498	498	495	4,000
April 20, 2026	492	499	499	503	485	55,800
April 17, 2026	494	487	487	494	484	38,200
April 16, 2026	493	494	494	496	493	5,700
April 15, 2026	488	492	492	495	488	21,800
April 14, 2026	485	487	487	489	484	18,800
April 13, 2026	472	486	486	486	472	23,900
April 10, 2026	475	475	475	478	473	15,300
April 09, 2026	478	472	472	485	471	29,200
April 08, 2026	464	479	479	479	459	95,000
April 07, 2026	458	461	461	463	458	18,300
April 06, 2026	464	455	455	466	452	84,300
April 03, 2026	457	463	463	482	457	102,600
April 02, 2026	465	451	451	466	451	101,000
April 01, 2026	462	465	465	470	459	111,300
March 31, 2026	462	457	457	469	457	119,800
March 30, 2026	477	464	464	481	463	73,200
March 27, 2026	498	504	487	504	497	46,900
March 26, 2026	502	496	479.27	507	496	56,200
March 25, 2026	483	502	485.07	502	483	116,900
March 24, 2026	485	481	464.78	489	475	28,000
March 23, 2026	493	475	458.98	493	470	78,100
March 19, 2026	502	492	475.4	502	491	23,500
March 18, 2026	502	503	486.03	503	497	26,800
March 17, 2026	492	495	478.3	501	492	48,100
March 16, 2026	494	492	475.4	496	490	17,200
March 13, 2026	491	495	478.3	496	489	35,100
March 12, 2026	494	494	477.34	498	485	60,300
March 11, 2026	499	495	478.3	501	494	87,700
March 10, 2026	489	495	480.24	496	483	74,700
March 09, 2026	488	487	470.57	488	472	71,500
March 06, 2026	491	496	479.27	496	483	46,800
March 05, 2026	490	491	474.44	495	484	123,100
March 04, 2026	485	475	453.18	485	467	129,600
March 03, 2026	508	489	472.51	508	489	154,100
March 02, 2026	521	509	491.83	521	507	68,500
February 27, 2026	518	527	512.83	529	515	71,600
February 26, 2026	510	515	501.16	520	506	52,700
February 25, 2026	506	508	494.34	514	506	31,800
February 24, 2026	514	507	493.37	514	507	33,600
February 20, 2026	528	515	501.16	528	513	52,800
February 19, 2026	533	525	510.89	533	518	35,700
February 18, 2026	533	525	510.89	533	525	35,600
February 17, 2026	533	532	517.7	533	518	59,500
February 16, 2026	560	532	517.7	561	500	368,400
February 13, 2026	618	590	574.14	618	586	155,100
February 12, 2026	629	614	597.5	636	614	88,300
February 10, 2026	617	627	610.15	627	617	89,600
February 09, 2026	632	617	600.42	632	617	46,200
February 06, 2026	616	626	609.17	626	609	89,000
February 05, 2026	613	618	601.39	627	613	73,400
February 04, 2026	620	618	601.39	620	612	25,800
February 03, 2026	623	619	602.36	627	619	36,000
February 02, 2026	626	618	601.39	630	604	184,700
January 30, 2026	620	623	606.25	623	617	54,600
January 29, 2026	620	619	602.36	624	612	39,000
January 28, 2026	629	617	600.42	629	617	47,400
January 27, 2026	645	632	615.01	645	620	169,500
January 26, 2026	660	650	632.53	665	644	100,200