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

481.00

-8(-1.64%)

Updated at June 03 02:27PM

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 ¥1,153.17 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥556.06, while ¥1000 invested 1 year ago would be worth ¥830.73. This corresponds to total returns of 15.32%, -44.39%, -16.93%, respectively, with annualized returns of 1.43%, -11.07%, -16.93%.

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
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
May 07, 2026	486	483	483	490	477	104,000
May 01, 2026	479	486	486	491	479	20,400
April 30, 2026	491	482	482	492	481	39,900
April 28, 2026	485	491	491	491	485	2,100
April 27, 2026	492	486	486	496	486	19,000
April 24, 2026	496	490	490	496	490	4,100
April 23, 2026	492	497	497	497	484	9,600
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