Advantage Risk Management Co., Ltd. (8769.T) JPX
463.00
+12(+2.66%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
463.00
+12(+2.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 504 | 504 | 497 | 46,900 |
| March 26, 2026 | 502 | 496 | 496 | 507 | 496 | 56,200 |
| March 25, 2026 | 483 | 502 | 502 | 502 | 483 | 116,900 |
| March 24, 2026 | 485 | 481 | 481 | 489 | 475 | 28,000 |
| March 23, 2026 | 493 | 475 | 475 | 493 | 470 | 78,100 |
| March 19, 2026 | 502 | 492 | 492 | 502 | 491 | 23,500 |
| March 18, 2026 | 502 | 503 | 503 | 503 | 497 | 26,800 |
| March 17, 2026 | 492 | 495 | 495 | 501 | 492 | 48,100 |
| March 16, 2026 | 494 | 492 | 492 | 496 | 490 | 17,200 |
| March 13, 2026 | 491 | 495 | 495 | 496 | 489 | 35,100 |
| March 12, 2026 | 494 | 494 | 494 | 498 | 485 | 60,300 |
| March 11, 2026 | 499 | 495 | 495 | 501 | 494 | 87,700 |
| March 10, 2026 | 489 | 495 | 495 | 496 | 483 | 74,700 |
| March 09, 2026 | 488 | 487 | 487 | 488 | 472 | 71,500 |
| March 06, 2026 | 491 | 496 | 496 | 496 | 483 | 46,800 |
| March 05, 2026 | 490 | 491 | 491 | 495 | 484 | 123,100 |
| March 04, 2026 | 485 | 475 | 475 | 485 | 467 | 129,600 |
| March 03, 2026 | 508 | 489 | 489 | 508 | 489 | 154,100 |
| March 02, 2026 | 521 | 509 | 509 | 521 | 507 | 68,500 |
| February 27, 2026 | 518 | 527 | 527 | 529 | 515 | 71,600 |
| February 26, 2026 | 510 | 515 | 515 | 520 | 506 | 52,700 |
| February 25, 2026 | 506 | 508 | 508 | 514 | 506 | 31,800 |
| February 24, 2026 | 514 | 507 | 507 | 514 | 507 | 33,600 |
| February 20, 2026 | 528 | 515 | 0 | 528 | 513 | 52,800 |
| February 19, 2026 | 533 | 525 | 0 | 533 | 518 | 35,700 |
| February 18, 2026 | 533 | 525 | 0 | 533 | 525 | 35,600 |
| February 17, 2026 | 533 | 532 | 0 | 533 | 518 | 59,500 |
| February 16, 2026 | 560 | 532 | 0 | 561 | 500 | 368,400 |
| February 13, 2026 | 618 | 590 | 0 | 618 | 586 | 155,100 |
| February 12, 2026 | 629 | 614 | 0 | 636 | 614 | 88,300 |
| February 10, 2026 | 617 | 627 | 0 | 627 | 617 | 89,600 |
| February 09, 2026 | 632 | 617 | 0 | 632 | 617 | 46,200 |
| February 06, 2026 | 616 | 626 | 0 | 626 | 609 | 89,000 |
| February 05, 2026 | 613 | 618 | 0 | 627 | 613 | 73,400 |
| February 04, 2026 | 620 | 618 | 0 | 620 | 612 | 25,800 |
| February 03, 2026 | 623 | 619 | 0 | 627 | 619 | 36,000 |
| February 02, 2026 | 626 | 618 | 0 | 630 | 604 | 184,700 |
| January 30, 2026 | 620 | 623 | 0 | 623 | 617 | 54,600 |
| January 29, 2026 | 620 | 619 | 0 | 624 | 612 | 39,000 |
| January 28, 2026 | 629 | 617 | 0 | 629 | 617 | 47,400 |
| January 27, 2026 | 645 | 632 | 0 | 645 | 620 | 169,500 |
| January 26, 2026 | 660 | 650 | 0 | 665 | 644 | 100,200 |
| January 23, 2026 | 637 | 663 | 0 | 664 | 631 | 163,300 |
| January 22, 2026 | 634 | 637 | 0 | 641 | 625 | 111,200 |
| January 21, 2026 | 647 | 624 | 0 | 647 | 620 | 161,400 |
| January 20, 2026 | 683 | 649 | 0 | 683 | 646 | 110,300 |
| January 19, 2026 | 669 | 683 | 0 | 693 | 662 | 164,100 |
| January 16, 2026 | 657 | 668 | 0 | 669 | 653 | 100,300 |
| January 15, 2026 | 643 | 655 | 0 | 656 | 640 | 124,800 |
| January 14, 2026 | 643 | 640 | 0 | 643 | 634 | 63,900 |
| January 13, 2026 | 646 | 639 | 0 | 648 | 629 | 197,200 |
| January 09, 2026 | 628 | 645 | 0 | 645 | 621 | 81,900 |
| January 08, 2026 | 622 | 626 | 0 | 629 | 615 | 75,100 |
| January 07, 2026 | 619 | 619 | 0 | 621 | 613 | 38,500 |
| January 06, 2026 | 615 | 621 | 0 | 625 | 615 | 42,100 |