kabutan

Advanex inc.(5998) Historical

5998
TSE Standard
Advanex inc.
1,932
JPY
+10
(+0.52%)
Jan 29, 3:30 pm JST
12.63
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
1,976 JPY
52 Week Low Apr 7, 2025
675 JPY
Yearly High Jan 23, 2026
1,976 JPY
Yearly Low Apr 7, 2025
675 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,868 1,950 1,790 1,932 +36 +1.90% 104,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,804 1,976 1,772 1,896 +93 +5.16% 92,900
Jan 16, 2026 1,780 1,848 1,761 1,803 +53 +3.03% 100,600
Jan 9, 2026 1,793 1,809 1,683 1,750 -50 -2.78% 131,800
Dec 30, 2025 1,792 1,829 1,778 1,800 +11 +0.61% 54,900
Dec 26, 2025 1,703 1,794 1,676 1,789 +86 +5.05% 135,100
Dec 19, 2025 1,669 1,707 1,528 1,703 +17 +1.01% 179,200
Dec 12, 2025 1,685 1,782 1,659 1,686 +5 +0.30% 181,100
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