ADVAN GROUP CO., LTD.(7463) Historical

52 Week High Jan 30, 2025

1,022 JPY

52 Week Low Apr 11, 2025

719 JPY

Yearly High Jan 28, 2025

1,033 JPY

Yearly Low Apr 11, 2025

719 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	973	973	948	948	-24	-2.47%	56,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	979	989	972	972	-7	-0.72%	38,200
Jan 27, 2026	989	997	976	979	-13	-1.31%	57,200
Jan 26, 2026	993	997	982	992	-1	-0.10%	58,700
Jan 23, 2026	1,002	1,004	993	993	-9	-0.90%	33,100
Jan 22, 2026	991	1,008	991	1,002	+11	+1.11%	50,800
Jan 21, 2026	982	997	972	991	+1	+0.10%	47,300
Jan 20, 2026	976	993	970	990	+16	+1.64%	63,700
Jan 19, 2026	986	986	972	974	-13	-1.32%	26,500
Jan 16, 2026	974	988	967	987	+13	+1.33%	28,100
Jan 15, 2026	968	977	968	974	+10	+1.04%	34,300
Jan 14, 2026	954	964	951	964	+10	+1.05%	34,700
Jan 13, 2026	955	960	942	954	+23	+2.47%	79,400
Jan 9, 2026	923	937	923	931	+11	+1.20%	27,500
Jan 8, 2026	924	929	920	920	-7	-0.76%	18,800
Jan 7, 2026	930	935	926	927	-3	-0.32%	20,000
Jan 6, 2026	930	934	923	930	+8	+0.87%	29,000
Jan 5, 2026	916	928	916	922	+7	+0.77%	19,500
Dec 30, 2025	917	919	913	915	-2	-0.22%	20,300
Dec 29, 2025	919	920	911	917	+7	+0.77%	26,500
Dec 26, 2025	910	910	904	910	+1	+0.11%	19,400