kabutan

Advanex inc.(5998) Historical

5998
TSE Standard
Advanex inc.
1,686
JPY
-12
(-0.71%)
Dec 12, 3:30 pm JST
10.82
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
1,895 JPY
52 Week Low Apr 7, 2025
675 JPY
Yearly High Nov 13, 2025
1,895 JPY
Yearly Low Apr 7, 2025
675 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,685 1,782 1,659 1,686 +5 +0.30% 232,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,459 1,717 1,427 1,681 +206 +13.97% 434,300
Nov 28, 2025 1,337 1,494 1,298 1,475 +148 +11.15% 350,900
Nov 21, 2025 1,427 1,457 1,111 1,327 -498 -27.29% 1,001,000
Nov 14, 2025 1,692 1,895 1,676 1,825 +135 +7.99% 363,900
Nov 7, 2025 1,650 1,745 1,528 1,690 +58 +3.55% 154,800
Oct 31, 2025 1,730 1,748 1,509 1,632 -72 -4.23% 138,400
Oct 24, 2025 1,551 1,740 1,551 1,704 +161 +10.43% 179,900
Oct 17, 2025 1,480 1,585 1,446 1,543 +23 +1.51% 121,100
Oct 10, 2025 1,607 1,634 1,486 1,520 -69 -4.34% 129,100
Oct 3, 2025 1,659 1,661 1,550 1,589 -98 -5.81% 119,000
Sep 26, 2025 1,850 1,856 1,542 1,687 -131 -7.21% 205,600
Sep 19, 2025 1,508 1,827 1,471 1,818 +292 +19.13% 313,900
Sep 12, 2025 1,522 1,590 1,457 1,526 -10 -0.65% 129,600
Sep 5, 2025 1,535 1,600 1,379 1,536 +118 +8.32% 356,100
Aug 29, 2025 1,222 1,479 1,222 1,418 +239 +20.27% 315,800
Aug 22, 2025 1,084 1,190 1,054 1,179 +100 +9.27% 105,700
Aug 15, 2025 993 1,079 983 1,079 +236 +28.00% 225,700
Aug 8, 2025 831 850 831 843 +7 +0.84% 9,200
Aug 1, 2025 815 836 812 836 +18 +2.20% 9,300
Jul 25, 2025 800 838 800 818 +18 +2.25% 11,700