ADVAN GROUP CO., LTD.(7463) Historical

52 Week High Feb 26, 2026

1,054 JPY

52 Week Low Jun 12, 2025

798 JPY

Yearly High Feb 26, 2026

1,054 JPY

Yearly Low Mar 30, 2026

896 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	952	971	951	956	+1	+0.10%	197,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	982	992	949	955	-27	-2.75%	157,400
Apr 17, 2026	972	1,003	971	982	+2	+0.20%	164,700
Apr 10, 2026	944	1,010	942	980	+36	+3.81%	282,200
Apr 3, 2026	898	950	896	944	-2	-0.21%	268,100
Mar 27, 2026	926	955	912	946	-9	-0.94%	563,900
Mar 19, 2026	925	955	914	955	+30	+3.24%	267,100
Mar 13, 2026	930	957	921	925	-33	-3.44%	287,100
Mar 6, 2026	1,003	1,017	934	958	-57	-5.62%	259,200
Feb 27, 2026	1,005	1,054	996	1,015	+15	+1.50%	232,500
Feb 20, 2026	996	1,032	987	1,000	0	0.00%	262,700
Feb 13, 2026	963	1,000	945	1,000	+50	+5.26%	178,700
Feb 6, 2026	943	967	918	950	+2	+0.21%	297,400
Jan 30, 2026	993	997	938	948	-45	-4.53%	255,000
Jan 23, 2026	986	1,008	970	993	+6	+0.61%	221,400
Jan 16, 2026	955	988	942	987	+56	+6.02%	176,500
Jan 9, 2026	916	937	916	931	+16	+1.75%	114,800
Dec 30, 2025	919	920	911	915	+5	+0.55%	46,800
Dec 26, 2025	907	924	902	910	+6	+0.66%	145,900
Dec 19, 2025	898	908	884	904	+9	+1.01%	114,200
Dec 12, 2025	875	895	872	895	+23	+2.64%	134,400