kabutan

ADVAN GROUP CO., LTD.(7463) Historical

7463
TSE Standard
ADVAN GROUP CO., LTD.
872
JPY
-9
(-1.02%)
Dec 5, 3:30 pm JST
5.64
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2025
1,033 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 884 888 870 872 -21 -2.35% 162,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 884 893 875 893 +9 +1.02% 92,000
Nov 21, 2025 879 885 863 884 +6 +0.68% 131,600
Nov 14, 2025 867 885 862 878 +10 +1.15% 104,100
Nov 7, 2025 863 870 844 868 +5 +0.58% 121,800
Oct 31, 2025 880 885 838 863 -16 -1.82% 483,800
Oct 24, 2025 875 885 867 879 +12 +1.38% 220,400
Oct 17, 2025 879 900 865 867 +18 +2.12% 221,700
Oct 10, 2025 872 881 847 849 -11 -1.28% 222,500
Oct 3, 2025 901 901 848 860 -52 -5.70% 175,700
Sep 26, 2025 912 920 901 912 0 0.00% 144,100
Sep 19, 2025 929 936 912 912 -17 -1.83% 100,600
Sep 12, 2025 935 961 928 929 -4 -0.43% 186,000
Sep 5, 2025 913 935 908 933 +15 +1.63% 136,600
Aug 29, 2025 905 931 905 918 +13 +1.44% 229,100
Aug 22, 2025 872 908 867 905 +33 +3.78% 235,200
Aug 15, 2025 880 889 871 872 -8 -0.91% 110,200
Aug 8, 2025 864 888 860 880 +9 +1.03% 157,700
Aug 1, 2025 851 878 851 871 +21 +2.47% 196,000
Jul 25, 2025 820 863 817 850 +26 +3.16% 315,600
Jul 18, 2025 823 840 823 824 +15 +1.85% 178,400